RAW CANDLESTICK
最近 64 个交易日
上涨 / 持平 下跌 RAW PRICE
CONTROLLED RESEARCHNO TRADING仅工作区研究资产、策略参数、Sandbox 回测任务与报告可受控写入 · 不构成投资建议
← 返回证券列表
SECURITY DETAIL · RAW DATA
天域生物603717.SH
最近收盘价5.742026-07-17
最近交易日2026-07-17
成交量（股）27,663,720
成交额（元）164,157,902
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 6.22 | 6.44 | 5.63 | 5.74 | 5.74 | qfq | 27,663,720 | 164,157,902 | -8.31% |
| 2026-07-16 | 6.20 | 6.44 | 6.17 | 6.26 | 6.26 | qfq | 14,977,100 | 94,488,926 | 0.16% |
| 2026-07-15 | 6.08 | 6.43 | 6.08 | 6.25 | 6.25 | qfq | 13,159,100 | 82,999,724 | -0.64% |
| 2026-07-14 | 6.14 | 6.30 | 5.95 | 6.29 | 6.29 | qfq | 15,626,600 | 96,209,651 | 2.28% |
| 2026-07-13 | 6.45 | 6.54 | 6.09 | 6.15 | 6.15 | qfq | 17,083,600 | 106,676,499 | -4.95% |
| 2026-07-10 | 6.33 | 6.68 | 6.26 | 6.47 | 6.47 | qfq | 16,638,899 | 107,845,537 | 1.57% |
| 2026-07-09 | 6.29 | 6.49 | 6.13 | 6.37 | 6.37 | qfq | 17,183,500 | 108,871,977 | 1.27% |
| 2026-07-08 | 6.68 | 6.73 | 6.27 | 6.29 | 6.29 | qfq | 18,903,720 | 120,811,262 | -4.98% |
| 2026-07-07 | 6.83 | 7.00 | 6.56 | 6.62 | 6.62 | qfq | 23,630,600 | 158,719,752 | -4.47% |
| 2026-07-06 | 7.12 | 7.33 | 6.85 | 6.93 | 6.93 | qfq | 40,756,853 | 285,590,418 | -5.46% |
| 2026-07-03 | 6.89 | 7.33 | 6.48 | 7.33 | 7.33 | qfq | 52,215,813 | 376,162,466 | 10.06% |
| 2026-07-02 | 6.13 | 6.66 | 6.09 | 6.66 | 6.66 | qfq | 14,987,100 | 96,652,920 | 10.08% |
| 2026-07-01 | 5.93 | 6.37 | 5.84 | 6.05 | 6.05 | qfq | 41,173,233 | 253,960,268 | 4.49% |
| 2026-06-30 | 6.17 | 6.22 | 5.69 | 5.79 | 5.79 | qfq | 19,158,022 | 113,543,776 | -5.39% |
| 2026-06-29 | 5.91 | 6.22 | 5.72 | 6.12 | 6.12 | qfq | 20,779,138 | 124,901,876 | 2.00% |
| 2026-06-26 | 6.00 | 6.43 | 5.92 | 6.00 | 6.00 | qfq | 24,370,120 | 149,267,086 | -0.66% |
| 2026-06-25 | 6.45 | 6.81 | 5.98 | 6.04 | 6.04 | qfq | 28,120,820 | 175,804,045 | -5.33% |
| 2026-06-24 | 6.77 | 6.93 | 6.31 | 6.38 | 6.38 | qfq | 28,271,679 | 185,771,464 | -6.04% |
| 2026-06-23 | 6.20 | 6.79 | 6.18 | 6.79 | 6.79 | qfq | 27,919,082 | 185,641,629 | 10.05% |
| 2026-06-22 | 5.92 | 6.24 | 5.78 | 6.17 | 6.17 | qfq | 12,491,326 | 73,903,661 | 3.18% |
| 2026-06-18 | 6.14 | 6.17 | 5.91 | 5.98 | 5.98 | qfq | 9,275,020 | 55,939,467 | -3.08% |
| 2026-06-17 | 6.18 | 6.33 | 6.04 | 6.17 | 6.17 | qfq | 11,464,100 | 70,690,272 | -0.48% |
| 2026-06-16 | 6.40 | 6.42 | 6.20 | 6.20 | 6.20 | qfq | 9,928,260 | 62,337,858 | -2.82% |
| 2026-06-15 | 6.46 | 6.69 | 6.23 | 6.38 | 6.38 | qfq | 12,116,400 | 77,718,765 | 0.16% |
| 2026-06-12 | 6.48 | 6.50 | 6.19 | 6.37 | 6.37 | qfq | 10,090,401 | 64,226,182 | -1.55% |
| 2026-06-11 | 6.40 | 6.62 | 6.20 | 6.47 | 6.47 | qfq | 9,095,219 | 58,042,147 | 0.15% |
| 2026-06-10 | 6.61 | 6.65 | 6.29 | 6.46 | 6.46 | qfq | 7,732,700 | 49,641,326 | -2.42% |
| 2026-06-09 | 6.67 | 6.75 | 6.47 | 6.62 | 6.62 | qfq | 8,116,001 | 53,711,261 | -0.45% |
| 2026-06-08 | 6.64 | 6.86 | 6.50 | 6.65 | 6.65 | qfq | 11,283,840 | 75,327,982 | -1.63% |
| 2026-06-05 | 6.57 | 6.96 | 6.38 | 6.76 | 6.76 | qfq | 13,965,700 | 93,695,720 | 2.74% |
| 2026-06-04 | 6.81 | 6.86 | 6.53 | 6.58 | 6.58 | qfq | 9,204,500 | 61,008,314 | -2.81% |
| 2026-06-03 | 6.83 | 7.10 | 6.73 | 6.77 | 6.77 | qfq | 10,186,070 | 69,766,319 | -1.02% |
| 2026-06-02 | 6.96 | 7.00 | 6.68 | 6.84 | 6.84 | qfq | 9,455,040 | 64,594,915 | -1.16% |
| 2026-06-01 | 6.54 | 7.07 | 6.47 | 6.92 | 6.92 | qfq | 12,614,700 | 87,134,517 | 5.01% |
| 2026-05-29 | 6.76 | 6.76 | 6.49 | 6.59 | 6.59 | qfq | 10,600,499 | 70,096,936 | -1.35% |
| 2026-05-28 | 6.69 | 6.82 | 6.56 | 6.68 | 6.68 | qfq | 7,503,560 | 50,282,383 | -0.30% |
| 2026-05-27 | 6.83 | 6.93 | 6.56 | 6.70 | 6.70 | qfq | 8,806,600 | 59,049,510 | -1.90% |
| 2026-05-26 | 7.07 | 7.13 | 6.74 | 6.83 | 6.83 | qfq | 10,663,100 | 73,322,623 | -3.39% |
| 2026-05-25 | 7.13 | 7.27 | 6.98 | 7.07 | 7.07 | qfq | 13,305,400 | 94,578,223 | 0.28% |
| 2026-05-22 | 6.91 | 7.19 | 6.75 | 7.05 | 7.05 | qfq | 14,396,500 | 100,551,681 | 2.92% |
| 2026-05-21 | 6.95 | 7.32 | 6.80 | 6.85 | 6.85 | qfq | 18,074,840 | 127,320,543 | -5.65% |
| 2026-05-20 | 7.40 | 7.50 | 7.19 | 7.26 | 7.26 | qfq | 13,588,800 | 99,086,625 | -1.89% |
| 2026-05-19 | 7.46 | 7.61 | 7.28 | 7.40 | 7.40 | qfq | 17,426,539 | 129,680,878 | -0.80% |
| 2026-05-18 | 7.70 | 7.79 | 7.30 | 7.46 | 7.46 | qfq | 23,014,399 | 171,989,715 | -1.84% |
| 2026-05-15 | 8.01 | 8.01 | 7.58 | 7.60 | 7.60 | qfq | 41,942,499 | 324,174,296 | -7.65% |
| 2026-05-14 | 7.52 | 8.23 | 7.52 | 8.23 | 8.23 | qfq | 27,558,240 | 220,875,368 | 10.03% |
| 2026-05-13 | 7.57 | 7.72 | 7.46 | 7.48 | 7.48 | qfq | 13,184,840 | 99,866,036 | -0.27% |
| 2026-05-12 | 7.59 | 7.72 | 7.43 | 7.50 | 7.50 | qfq | 12,970,300 | 98,296,729 | -2.09% |
| 2026-05-11 | 7.47 | 7.67 | 7.40 | 7.66 | 7.66 | qfq | 15,863,200 | 119,083,555 | 3.10% |
| 2026-05-08 | 7.61 | 7.61 | 7.38 | 7.43 | 7.43 | qfq | 14,434,800 | 107,698,039 | -1.33% |
| 2026-05-07 | 7.45 | 7.82 | 7.36 | 7.53 | 7.53 | qfq | 25,792,600 | 196,464,653 | 1.07% |
| 2026-05-06 | 7.64 | 7.73 | 7.33 | 7.45 | 7.45 | qfq | 25,429,880 | 189,324,989 | -1.19% |
| 2026-04-30 | 6.90 | 7.54 | 6.89 | 7.54 | 7.54 | qfq | 18,968,800 | 137,973,718 | 10.07% |
| 2026-04-29 | 6.76 | 6.97 | 6.71 | 6.85 | 6.85 | qfq | 10,485,800 | 72,422,927 | 1.33% |
| 2026-04-28 | 6.79 | 6.88 | 6.66 | 6.76 | 6.76 | qfq | 7,199,646 | 48,737,619 | -0.73% |
| 2026-04-27 | 6.77 | 6.84 | 6.43 | 6.81 | 6.81 | qfq | 8,777,000 | 58,348,319 | 1.64% |
| 2026-04-24 | 6.66 | 6.76 | 6.59 | 6.70 | 6.70 | qfq | 6,269,600 | 41,786,732 | 0.15% |
| 2026-04-23 | 6.76 | 6.81 | 6.65 | 6.69 | 6.69 | qfq | 6,219,200 | 41,736,274 | -1.62% |
| 2026-04-22 | 6.68 | 6.91 | 6.67 | 6.80 | 6.80 | qfq | 7,089,340 | 48,280,986 | 0.89% |
| 2026-04-21 | 6.75 | 6.84 | 6.67 | 6.74 | 6.74 | qfq | 5,621,300 | 37,951,015 | -0.88% |
| 2026-04-20 | 6.82 | 6.84 | 6.74 | 6.80 | 6.80 | qfq | 6,441,908 | 43,724,663 | 0.29% |
| 2026-04-17 | 6.92 | 6.96 | 6.71 | 6.78 | 6.78 | qfq | 9,495,840 | 64,624,617 | -2.02% |
| 2026-04-16 | 7.03 | 7.03 | 6.75 | 6.92 | 6.92 | qfq | 12,638,400 | 86,630,825 | -1.70% |
| 2026-04-15 | 6.80 | 7.16 | 6.65 | 7.04 | 7.04 | qfq | 15,981,300 | 111,188,773 | 3.38% |
| 2026-04-14 | 6.68 | 6.82 | 6.61 | 6.81 | 6.81 | qfq | 7,682,709 | 51,707,234 | 2.56% |
| 2026-04-13 | 6.58 | 6.65 | 6.48 | 6.64 | 6.64 | qfq | 6,625,940 | 43,635,914 | 1.37% |
| 2026-04-10 | 6.54 | 6.64 | 6.46 | 6.55 | 6.55 | qfq | 5,099,560 | 33,420,058 | 1.08% |
| 2026-04-09 | 6.76 | 6.76 | 6.44 | 6.48 | 6.48 | qfq | 6,813,100 | 44,506,904 | -4.00% |
| 2026-04-08 | 6.85 | 6.85 | 6.70 | 6.75 | 6.75 | qfq | 7,086,571 | 47,901,146 | 1.35% |
| 2026-04-07 | 6.39 | 6.71 | 6.33 | 6.66 | 6.66 | qfq | 7,437,020 | 48,938,523 | 3.42% |
| 2026-04-03 | 6.70 | 6.73 | 6.32 | 6.44 | 6.44 | qfq | 8,003,700 | 51,824,081 | -4.02% |
| 2026-04-02 | 6.91 | 6.96 | 6.66 | 6.71 | 6.71 | qfq | 6,657,700 | 45,077,578 | -3.03% |
| 2026-04-01 | 6.87 | 6.95 | 6.79 | 6.92 | 6.92 | qfq | 5,692,497 | 39,094,670 | 2.67% |
| 2026-03-31 | 6.89 | 7.04 | 6.71 | 6.74 | 6.74 | qfq | 5,474,700 | 37,550,548 | -2.46% |
| 2026-03-30 | 6.70 | 6.91 | 6.60 | 6.91 | 6.91 | qfq | 6,976,280 | 47,419,140 | 1.92% |
| 2026-03-27 | 6.66 | 6.90 | 6.66 | 6.78 | 6.78 | qfq | 7,683,791 | 52,072,821 | 1.04% |
| 2026-03-26 | 6.92 | 7.00 | 6.69 | 6.71 | 6.71 | qfq | 5,832,500 | 39,695,634 | -3.17% |
| 2026-03-25 | 6.77 | 6.98 | 6.77 | 6.93 | 6.93 | qfq | 7,398,200 | 50,998,647 | 2.97% |
| 2026-03-24 | 6.66 | 6.73 | 6.33 | 6.73 | 6.73 | qfq | 8,668,432 | 56,810,604 | 6.15% |
| 2026-03-23 | 6.60 | 6.69 | 6.26 | 6.34 | 6.34 | qfq | 10,131,500 | 65,350,787 | -5.37% |
| 2026-03-20 | 7.13 | 7.16 | 6.68 | 6.70 | 6.70 | qfq | 12,509,820 | 85,502,839 | -5.10% |
| 2026-03-19 | 7.29 | 7.32 | 7.03 | 7.06 | 7.06 | qfq | 5,250,300 | 37,592,854 | -3.55% |
| 2026-03-18 | 7.29 | 7.34 | 7.16 | 7.32 | 7.32 | qfq | 4,242,736 | 30,732,316 | 1.24% |
| 2026-03-17 | 7.40 | 7.47 | 7.23 | 7.23 | 7.23 | qfq | 5,938,800 | 43,634,982 | -2.30% |
| 2026-03-16 | 7.37 | 7.56 | 7.33 | 7.40 | 7.40 | qfq | 6,274,099 | 46,613,727 | -0.27% |
| 2026-03-13 | 7.50 | 7.61 | 7.40 | 7.42 | 7.42 | qfq | 6,152,380 | 46,143,114 | -0.67% |
| 2026-03-12 | 7.71 | 7.71 | 7.44 | 7.47 | 7.47 | qfq | 8,088,920 | 61,184,355 | -2.73% |
| 2026-03-11 | 7.75 | 7.80 | 7.63 | 7.68 | 7.68 | qfq | 6,768,260 | 52,077,464 | -0.78% |
| 2026-03-10 | 7.55 | 7.76 | 7.54 | 7.74 | 7.74 | qfq | 6,047,098 | 46,413,141 | 2.65% |
| 2026-03-09 | 7.55 | 7.67 | 7.43 | 7.54 | 7.54 | qfq | 6,960,204 | 52,339,627 | -0.92% |
| 2026-03-06 | 7.27 | 7.62 | 7.23 | 7.61 | 7.61 | qfq | 8,324,294 | 62,472,530 | 4.53% |
| 2026-03-05 | 7.31 | 7.40 | 7.20 | 7.28 | 7.28 | qfq | 5,186,659 | 37,871,012 | 0.28% |
| 2026-03-04 | 7.16 | 7.31 | 7.11 | 7.26 | 7.26 | qfq | 6,961,640 | 50,169,892 | 0.14% |
| 2026-03-03 | 7.55 | 7.64 | 7.25 | 7.25 | 7.25 | qfq | 10,305,000 | 76,790,959 | -2.95% |
| 2026-03-02 | 7.78 | 7.84 | 7.47 | 7.47 | 7.47 | qfq | 12,100,840 | 91,919,997 | -5.44% |
| 2026-02-27 | 7.83 | 7.90 | 7.70 | 7.90 | 7.90 | qfq | 6,053,092 | 47,296,199 | 1.02% |
| 2026-02-26 | 7.86 | 7.93 | 7.65 | 7.82 | 7.82 | qfq | 7,467,259 | 58,195,346 | 0.13% |
| 2026-02-25 | 7.88 | 7.96 | 7.79 | 7.81 | 7.81 | qfq | 6,405,080 | 50,397,743 | -0.89% |
| 2026-02-24 | 7.79 | 7.91 | 7.74 | 7.88 | 7.88 | qfq | 5,698,040 | 44,558,241 | 1.68% |
| 2026-02-13 | 7.69 | 7.81 | 7.67 | 7.75 | 7.75 | qfq | 5,615,260 | 43,564,976 | 1.17% |
| 2026-02-12 | 7.91 | 7.93 | 7.58 | 7.66 | 7.66 | qfq | 8,139,563 | 62,681,940 | -2.92% |
| 2026-02-11 | 7.93 | 7.99 | 7.85 | 7.89 | 7.89 | qfq | 5,430,699 | 43,079,037 | -0.50% |
| 2026-02-10 | 8.01 | 8.03 | 7.90 | 7.93 | 7.93 | qfq | 5,776,107 | 45,959,025 | -0.38% |
| 2026-02-09 | 7.84 | 7.98 | 7.79 | 7.96 | 7.96 | qfq | 6,937,560 | 54,989,363 | 2.45% |
| 2026-02-06 | 7.71 | 7.87 | 7.70 | 7.77 | 7.77 | qfq | 6,009,960 | 46,980,895 | -0.51% |
| 2026-02-05 | 7.82 | 7.95 | 7.75 | 7.81 | 7.81 | qfq | 6,973,000 | 54,622,097 | -0.13% |
| 2026-02-04 | 7.68 | 7.84 | 7.61 | 7.82 | 7.82 | qfq | 8,869,552 | 68,995,637 | 2.36% |
| 2026-02-03 | 7.76 | 7.78 | 7.61 | 7.64 | 7.64 | qfq | 6,923,948 | 53,121,988 | -0.52% |
| 2026-02-02 | 7.87 | 7.88 | 7.64 | 7.68 | 7.68 | qfq | 9,143,380 | 70,930,518 | -1.92% |
| 2026-01-30 | 7.58 | 7.92 | 7.56 | 7.83 | 7.83 | qfq | 11,086,560 | 86,146,612 | 3.30% |
| 2026-01-29 | 7.53 | 7.75 | 7.46 | 7.58 | 7.58 | qfq | 8,868,980 | 67,606,409 | 0.13% |
| 2026-01-28 | 7.68 | 7.68 | 7.53 | 7.57 | 7.57 | qfq | 5,875,920 | 44,564,442 | -1.05% |
| 2026-01-27 | 7.76 | 7.79 | 7.45 | 7.65 | 7.65 | qfq | 7,851,200 | 59,419,908 | -1.42% |
| 2026-01-26 | 7.99 | 7.99 | 7.63 | 7.76 | 7.76 | qfq | 8,328,560 | 64,705,106 | -1.40% |
| 2026-01-23 | 7.82 | 7.91 | 7.78 | 7.87 | 7.87 | qfq | 5,399,695 | 42,408,603 | 0.64% |
| 2026-01-22 | 7.67 | 7.84 | 7.57 | 7.82 | 7.82 | qfq | 8,136,400 | 62,711,567 | 2.76% |
| 2026-01-21 | 7.64 | 7.70 | 7.55 | 7.61 | 7.61 | qfq | 7,507,041 | 56,983,842 | -1.17% |
| 2026-01-20 | 7.80 | 7.83 | 7.62 | 7.70 | 7.70 | qfq | 7,120,900 | 55,014,244 | -1.16% |
| 2026-01-19 | 7.54 | 7.80 | 7.51 | 7.79 | 7.79 | qfq | 7,341,000 | 56,525,724 | 2.91% |
| 2026-01-16 | 7.77 | 7.81 | 7.54 | 7.57 | 7.57 | qfq | 7,950,771 | 60,764,128 | -2.20% |
| 2026-01-15 | 7.85 | 7.86 | 7.71 | 7.74 | 7.74 | qfq | 6,566,018 | 51,001,677 | -1.53% |
| 2026-01-14 | 7.89 | 7.97 | 7.72 | 7.86 | 7.86 | qfq | 8,544,640 | 67,197,486 | -0.38% |
| 2026-01-13 | 7.95 | 8.08 | 7.82 | 7.89 | 7.89 | qfq | 9,103,460 | 72,217,169 | -0.75% |
| 2026-01-12 | 7.84 | 7.97 | 7.74 | 7.95 | 7.95 | qfq | 8,792,659 | 69,244,542 | 1.66% |
| 2026-01-09 | 7.84 | 7.84 | 7.71 | 7.82 | 7.82 | qfq | 7,190,299 | 55,975,604 | 0.26% |
| 2026-01-08 | 7.74 | 7.86 | 7.70 | 7.80 | 7.80 | qfq | 5,448,001 | 42,484,372 | 0.00% |
| 2026-01-07 | 7.80 | 7.90 | 7.63 | 7.80 | 7.80 | qfq | 8,677,683 | 67,207,320 | -0.13% |
| 2026-01-06 | 7.70 | 7.85 | 7.64 | 7.81 | 7.81 | qfq | 8,007,631 | 62,298,337 | 1.69% |
| 2026-01-05 | 7.50 | 7.94 | 7.37 | 7.68 | 7.68 | qfq | 15,118,699 | 116,250,479 | -2.04% |
| 2025-12-31 | 7.86 | 7.86 | 7.57 | 7.84 | 7.84 | qfq | 6,744,800 | 51,988,844 | 0.90% |
| 2025-12-30 | 7.82 | 7.91 | 7.69 | 7.77 | 7.77 | qfq | 5,871,800 | 45,751,247 | -0.64% |
| 2025-12-29 | 7.89 | 7.95 | 7.74 | 7.82 | 7.82 | qfq | 5,847,900 | 45,682,850 | -0.89% |
| 2025-12-26 | 7.76 | 8.10 | 7.76 | 7.89 | 7.89 | qfq | 8,582,600 | 68,058,006 | 1.54% |
| 2025-12-25 | 7.70 | 7.79 | 7.60 | 7.77 | 7.77 | qfq | 5,566,500 | 42,979,270 | 1.04% |
| 2025-12-24 | 7.67 | 7.74 | 7.58 | 7.69 | 7.69 | qfq | 6,428,200 | 49,182,500 | 0.26% |
| 2025-12-23 | 7.80 | 7.80 | 7.58 | 7.67 | 7.67 | qfq | 7,042,620 | 54,035,307 | -2.04% |
| 2025-12-22 | 7.85 | 7.92 | 7.80 | 7.83 | 7.83 | qfq | 4,973,840 | 39,022,635 | -0.25% |
| 2025-12-19 | 7.70 | 7.87 | 7.66 | 7.85 | 7.85 | qfq | 5,963,700 | 46,517,660 | 1.82% |
| 2025-12-18 | 7.62 | 7.81 | 7.62 | 7.71 | 7.71 | qfq | 6,683,300 | 51,778,515 | 0.13% |
| 2025-12-17 | 7.95 | 7.98 | 7.51 | 7.70 | 7.70 | qfq | 8,667,880 | 66,579,694 | 0.26% |
| 2025-12-16 | 7.85 | 7.85 | 7.62 | 7.68 | 7.68 | qfq | 5,724,580 | 44,089,680 | -1.79% |
| 2025-12-15 | 7.80 | 7.95 | 7.69 | 7.82 | 7.82 | qfq | 6,033,020 | 47,268,359 | 0.26% |
| 2025-12-12 | 7.88 | 8.14 | 7.75 | 7.80 | 7.80 | qfq | 9,582,400 | 76,026,559 | -0.26% |
| 2025-12-11 | 7.92 | 7.95 | 7.71 | 7.82 | 7.82 | qfq | 8,682,700 | 67,727,304 | -1.26% |
| 2025-12-10 | 8.03 | 8.14 | 7.87 | 7.92 | 7.92 | qfq | 7,574,140 | 60,217,408 | -1.74% |
| 2025-12-09 | 8.22 | 8.23 | 8.04 | 8.06 | 8.06 | qfq | 7,322,000 | 59,386,702 | -2.42% |
| 2025-12-08 | 8.25 | 8.31 | 8.15 | 8.26 | 8.26 | qfq | 5,526,219 | 45,421,391 | 0.73% |
| 2025-12-05 | 8.08 | 8.23 | 8.00 | 8.20 | 8.20 | qfq | 5,855,599 | 47,612,292 | 1.49% |
| 2025-12-04 | 8.34 | 8.41 | 8.03 | 8.08 | 8.08 | qfq | 7,202,000 | 58,543,315 | -3.12% |
| 2025-12-03 | 8.55 | 8.66 | 8.30 | 8.34 | 8.34 | qfq | 7,261,099 | 60,939,513 | -2.68% |
| 2025-12-02 | 8.74 | 8.79 | 8.52 | 8.57 | 8.57 | qfq | 5,235,400 | 44,971,879 | -1.83% |
| 2025-12-01 | 8.89 | 8.94 | 8.70 | 8.73 | 8.73 | qfq | 5,462,900 | 48,005,303 | -1.36% |
| 2025-11-28 | 8.59 | 8.88 | 8.56 | 8.85 | 8.85 | qfq | 5,466,899 | 47,695,254 | 1.96% |
| 2025-11-27 | 8.35 | 8.80 | 8.32 | 8.68 | 8.68 | qfq | 9,700,000 | 83,578,288 | 3.95% |
| 2025-11-26 | 8.60 | 8.64 | 8.32 | 8.35 | 8.35 | qfq | 8,744,400 | 74,108,114 | -2.91% |
| 2025-11-25 | 8.43 | 8.65 | 8.38 | 8.60 | 8.60 | qfq | 7,959,399 | 67,783,145 | 2.63% |
| 2025-11-24 | 8.42 | 8.55 | 8.26 | 8.38 | 8.38 | qfq | 10,269,900 | 86,340,903 | -0.71% |
| 2025-11-21 | 9.17 | 9.28 | 8.33 | 8.44 | 8.44 | qfq | 20,945,700 | 180,208,233 | -8.76% |
| 2025-11-20 | 9.47 | 9.58 | 9.14 | 9.25 | 9.25 | qfq | 8,104,898 | 75,238,985 | -2.01% |
| 2025-11-19 | 9.64 | 9.71 | 9.34 | 9.44 | 9.44 | qfq | 11,755,798 | 111,365,181 | -1.97% |
| 2025-11-18 | 9.90 | 9.91 | 9.59 | 9.63 | 9.63 | qfq | 10,444,960 | 101,239,762 | -3.02% |
| 2025-11-17 | 9.87 | 9.98 | 9.72 | 9.93 | 9.93 | qfq | 10,781,500 | 105,945,493 | 0.61% |
| 2025-11-14 | 9.68 | 10.24 | 9.68 | 9.87 | 9.87 | qfq | 15,781,960 | 157,441,268 | 0.71% |
| 2025-11-13 | 9.75 | 10.13 | 9.55 | 9.80 | 9.80 | qfq | 17,062,700 | 167,694,723 | 1.34% |
| 2025-11-12 | 9.66 | 9.70 | 9.43 | 9.67 | 9.67 | qfq | 12,141,900 | 116,073,450 | 0.42% |
| 2025-11-11 | 9.56 | 9.74 | 9.42 | 9.63 | 9.63 | qfq | 13,896,738 | 133,887,169 | 1.26% |
| 2025-11-10 | 9.60 | 9.72 | 9.45 | 9.51 | 9.51 | qfq | 14,241,458 | 136,480,288 | 0.53% |
| 2025-11-07 | 9.18 | 9.58 | 9.15 | 9.46 | 9.46 | qfq | 16,962,900 | 159,834,370 | 3.05% |
| 2025-11-06 | 9.43 | 9.44 | 9.11 | 9.18 | 9.18 | qfq | 13,535,300 | 124,552,036 | -2.75% |
| 2025-11-05 | 9.30 | 9.50 | 9.16 | 9.44 | 9.44 | qfq | 16,251,999 | 151,978,419 | 2.50% |
| 2025-11-04 | 9.20 | 9.37 | 9.14 | 9.21 | 9.21 | qfq | 10,031,598 | 92,674,044 | 0.33% |
| 2025-11-03 | 9.20 | 9.24 | 9.08 | 9.18 | 9.18 | qfq | 11,755,919 | 107,639,292 | 0.22% |
| 2025-10-31 | 8.75 | 9.45 | 8.74 | 9.16 | 9.16 | qfq | 25,401,597 | 234,175,842 | 4.93% |
| 2025-10-30 | 8.90 | 9.09 | 8.70 | 8.73 | 8.73 | qfq | 15,523,119 | 137,054,336 | -3.64% |
| 2025-10-29 | 9.09 | 9.11 | 8.82 | 9.06 | 9.06 | qfq | 11,224,999 | 100,793,990 | -1.31% |
| 2025-10-28 | 9.14 | 9.42 | 9.02 | 9.18 | 9.18 | qfq | 14,081,435 | 129,519,730 | 0.22% |
| 2025-10-27 | 9.02 | 9.30 | 8.93 | 9.16 | 9.16 | qfq | 14,245,216 | 130,290,800 | 1.55% |
| 2025-10-24 | 9.16 | 9.18 | 8.98 | 9.02 | 9.02 | qfq | 10,896,200 | 98,601,887 | -1.64% |
| 2025-10-23 | 9.00 | 9.52 | 9.00 | 9.17 | 9.17 | qfq | 15,273,598 | 139,650,493 | 2.12% |
| 2025-10-22 | 8.93 | 9.14 | 8.80 | 8.98 | 8.98 | qfq | 11,692,596 | 105,496,558 | 0.56% |
| 2025-10-21 | 8.78 | 8.93 | 8.71 | 8.93 | 8.93 | qfq | 8,154,215 | 72,321,861 | 1.94% |
| 2025-10-20 | 8.66 | 9.00 | 8.65 | 8.76 | 8.76 | qfq | 7,126,635 | 62,458,304 | 1.15% |
| 2025-10-17 | 8.74 | 8.89 | 8.66 | 8.66 | 8.66 | qfq | 8,537,857 | 74,581,868 | -1.37% |
| 2025-10-16 | 8.95 | 8.96 | 8.72 | 8.78 | 8.78 | qfq | 7,411,000 | 65,378,428 | -1.01% |
| 2025-10-15 | 8.76 | 8.88 | 8.73 | 8.87 | 8.87 | qfq | 8,242,787 | 72,661,181 | 1.03% |
| 2025-10-14 | 9.12 | 9.12 | 8.74 | 8.78 | 8.78 | qfq | 14,370,193 | 127,573,097 | -3.52% |
| 2025-10-13 | 8.62 | 9.17 | 8.51 | 9.10 | 9.10 | qfq | 15,245,598 | 135,865,926 | 1.22% |
| 2025-10-10 | 8.91 | 9.07 | 8.82 | 8.99 | 8.99 | qfq | 11,124,196 | 99,682,649 | 1.47% |
| 2025-10-09 | 8.84 | 8.91 | 8.52 | 8.86 | 8.86 | qfq | 14,239,458 | 124,158,622 | 0.00% |
| 2025-09-30 | 8.85 | 9.10 | 8.83 | 8.86 | 8.86 | qfq | 12,964,936 | 116,096,096 | -0.11% |
| 2025-09-29 | 8.71 | 8.90 | 8.51 | 8.87 | 8.87 | qfq | 10,710,888 | 93,821,605 | 1.49% |
| 2025-09-26 | 8.73 | 8.97 | 8.63 | 8.74 | 8.74 | qfq | 9,434,509 | 83,011,789 | 0.11% |
| 2025-09-25 | 8.90 | 8.95 | 8.69 | 8.73 | 8.73 | qfq | 10,687,340 | 94,123,221 | -1.69% |
| 2025-09-24 | 8.82 | 9.08 | 8.72 | 8.88 | 8.88 | qfq | 14,605,148 | 130,571,576 | 0.79% |
| 2025-09-23 | 9.13 | 9.13 | 8.61 | 8.81 | 8.81 | qfq | 15,362,150 | 135,179,504 | -2.87% |
| 2025-09-22 | 9.06 | 9.09 | 8.91 | 9.07 | 9.07 | qfq | 10,139,400 | 91,540,456 | 1.00% |
| 2025-09-19 | 9.20 | 9.26 | 8.98 | 8.98 | 8.98 | qfq | 18,169,980 | 164,585,898 | -2.39% |
| 2025-09-18 | 9.25 | 9.35 | 9.06 | 9.20 | 9.20 | qfq | 32,112,230 | 294,930,340 | -1.92% |
| 2025-09-17 | 10.10 | 10.13 | 9.25 | 9.38 | 9.38 | qfq | 45,822,640 | 433,719,597 | -5.73% |
| 2025-09-16 | 10.85 | 10.85 | 9.95 | 9.95 | 9.95 | qfq | 50,248,190 | 509,701,170 | -9.95% |
| 2025-09-15 | 11.00 | 11.17 | 10.32 | 11.05 | 11.05 | qfq | 41,818,280 | 451,080,130 | 2.41% |
| 2025-09-12 | 9.84 | 10.79 | 9.84 | 10.79 | 10.79 | qfq | 34,028,150 | 352,728,521 | 9.99% |
| 2025-09-11 | 9.63 | 10.02 | 9.48 | 9.81 | 9.81 | qfq | 33,443,760 | 326,838,034 | 0.51% |
| 2025-09-10 | 9.76 | 10.35 | 9.59 | 9.76 | 9.76 | qfq | 46,719,961 | 456,976,738 | -0.51% |
| 2025-09-09 | 9.22 | 9.81 | 9.06 | 9.81 | 9.81 | qfq | 64,994,397 | 622,561,962 | 9.98% |
| 2025-09-08 | 8.27 | 8.92 | 8.20 | 8.92 | 8.92 | qfq | 17,005,150 | 150,734,990 | 9.99% |
| 2025-09-05 | 8.15 | 8.15 | 7.85 | 8.11 | 8.11 | qfq | 7,180,700 | 57,533,990 | 1.12% |
| 2025-09-04 | 7.99 | 8.17 | 7.88 | 8.02 | 8.02 | qfq | 10,088,360 | 81,354,355 | 0.50% |
| 2025-09-03 | 8.27 | 8.27 | 7.95 | 7.98 | 7.98 | qfq | 8,016,380 | 64,746,406 | -2.68% |
| 2025-09-02 | 8.39 | 8.39 | 8.03 | 8.20 | 8.20 | qfq | 10,421,320 | 85,110,491 | -1.68% |
| 2025-09-01 | 8.40 | 8.50 | 8.26 | 8.34 | 8.34 | qfq | 12,749,700 | 106,640,988 | 0.97% |
| 2025-08-29 | 8.37 | 8.38 | 8.18 | 8.26 | 8.26 | qfq | 9,818,700 | 81,188,655 | -1.08% |
| 2025-08-28 | 8.27 | 8.59 | 8.09 | 8.35 | 8.35 | qfq | 16,285,350 | 135,388,990 | 0.48% |
| 2025-08-27 | 8.98 | 9.02 | 8.30 | 8.31 | 8.31 | qfq | 22,844,600 | 195,510,263 | -6.52% |
| 2025-08-26 | 9.07 | 9.15 | 8.86 | 8.89 | 8.89 | qfq | 15,812,540 | 141,665,905 | -2.74% |
| 2025-08-25 | 8.57 | 9.25 | 8.48 | 9.14 | 9.14 | qfq | 21,510,400 | 193,086,128 | 6.53% |
| 2025-08-22 | 8.65 | 8.70 | 8.43 | 8.58 | 8.58 | qfq | 12,522,700 | 106,988,182 | 0.35% |
| 2025-08-21 | 8.56 | 8.80 | 8.40 | 8.55 | 8.55 | qfq | 17,980,840 | 155,432,337 | 2.27% |
| 2025-08-20 | 8.17 | 8.53 | 8.15 | 8.36 | 8.36 | qfq | 16,256,980 | 135,386,836 | 2.58% |
| 2025-08-19 | 8.26 | 8.26 | 8.10 | 8.15 | 8.15 | qfq | 9,623,863 | 78,525,428 | -0.24% |
| 2025-08-18 | 7.99 | 8.30 | 7.97 | 8.17 | 8.17 | qfq | 18,377,823 | 150,015,975 | 3.16% |
| 2025-08-15 | 8.06 | 8.09 | 7.90 | 7.92 | 7.92 | qfq | 12,176,300 | 97,044,245 | -0.38% |
| 2025-08-14 | 8.28 | 8.37 | 7.91 | 7.95 | 7.95 | qfq | 16,120,500 | 130,663,998 | -3.87% |
| 2025-08-13 | 8.15 | 8.30 | 8.01 | 8.27 | 8.27 | qfq | 16,533,763 | 135,246,471 | 2.35% |
| 2025-08-12 | 8.04 | 8.30 | 8.04 | 8.08 | 8.08 | qfq | 20,375,920 | 166,893,618 | 0.00% |
| 2025-08-11 | 7.86 | 8.10 | 7.75 | 8.08 | 8.08 | qfq | 17,134,160 | 136,566,759 | 4.26% |
| 2025-08-08 | 7.79 | 7.80 | 7.66 | 7.75 | 7.75 | qfq | 8,785,880 | 67,915,231 | 0.00% |
| 2025-08-07 | 7.75 | 7.80 | 7.69 | 7.75 | 7.75 | qfq | 7,757,520 | 60,043,441 | 0.00% |
| 2025-08-06 | 7.74 | 7.77 | 7.65 | 7.75 | 7.75 | qfq | 7,753,140 | 59,761,654 | 0.13% |
| 2025-08-05 | 7.69 | 7.78 | 7.67 | 7.74 | 7.74 | qfq | 8,558,340 | 66,112,726 | 1.04% |
| 2025-08-04 | 7.68 | 7.72 | 7.60 | 7.66 | 7.66 | qfq | 9,882,200 | 75,613,557 | -0.26% |
| 2025-08-01 | 7.50 | 7.83 | 7.49 | 7.68 | 7.68 | qfq | 14,639,939 | 112,451,675 | 2.95% |
| 2025-07-31 | 7.61 | 7.65 | 7.42 | 7.46 | 7.46 | qfq | 8,276,000 | 62,377,314 | -1.97% |
| 2025-07-30 | 7.66 | 7.68 | 7.53 | 7.61 | 7.61 | qfq | 7,493,885 | 57,036,629 | -0.65% |
| 2025-07-29 | 7.60 | 7.72 | 7.53 | 7.66 | 7.66 | qfq | 9,235,300 | 70,264,538 | -0.13% |
| 2025-07-28 | 7.75 | 7.75 | 7.64 | 7.67 | 7.67 | qfq | 8,411,300 | 64,673,957 | -1.16% |
| 2025-07-25 | 7.85 | 7.88 | 7.72 | 7.76 | 7.76 | qfq | 9,472,719 | 73,451,481 | 0.13% |
| 2025-07-24 | 7.78 | 7.86 | 7.68 | 7.75 | 7.75 | qfq | 14,122,300 | 109,458,730 | 1.31% |
| 2025-07-23 | 7.95 | 8.14 | 7.63 | 7.65 | 7.65 | qfq | 26,153,400 | 204,830,258 | -0.65% |
| 2025-07-22 | 7.69 | 7.80 | 7.57 | 7.70 | 7.70 | qfq | 9,730,480 | 74,294,461 | 0.65% |
| 2025-07-21 | 7.49 | 7.67 | 7.48 | 7.65 | 7.65 | qfq | 10,258,500 | 77,973,550 | 2.14% |
| 2025-07-18 | 7.54 | 7.56 | 7.44 | 7.49 | 7.49 | qfq | 6,258,638 | 46,879,048 | -0.53% |
| 2025-07-17 | 7.47 | 7.58 | 7.46 | 7.53 | 7.53 | qfq | 8,347,938 | 62,789,896 | 1.07% |
| 2025-07-16 | 7.38 | 7.45 | 7.38 | 7.45 | 7.45 | qfq | 6,217,398 | 46,183,225 | 0.81% |
| 2025-07-15 | 7.46 | 7.48 | 7.26 | 7.39 | 7.39 | qfq | 8,607,100 | 63,346,600 | -1.20% |
| 2025-07-14 | 7.40 | 7.49 | 7.36 | 7.48 | 7.48 | qfq | 6,219,260 | 46,250,865 | 0.54% |
| 2025-07-11 | 7.42 | 7.54 | 7.36 | 7.44 | 7.44 | qfq | 9,687,700 | 72,086,623 | -0.13% |
| 2025-07-10 | 7.50 | 7.66 | 7.36 | 7.45 | 7.45 | qfq | 11,839,833 | 88,427,963 | 0.40% |
| 2025-07-09 | 7.50 | 7.52 | 7.41 | 7.42 | 7.42 | qfq | 7,009,700 | 52,282,335 | -0.54% |
| 2025-07-08 | 7.44 | 7.54 | 7.38 | 7.46 | 7.46 | qfq | 9,493,300 | 70,815,264 | 0.54% |
| 2025-07-07 | 7.33 | 7.45 | 7.23 | 7.42 | 7.42 | qfq | 10,548,500 | 77,674,218 | 0.82% |
| 2025-07-04 | 7.41 | 7.47 | 7.26 | 7.36 | 7.36 | qfq | 15,109,417 | 111,285,727 | -0.81% |
| 2025-07-03 | 7.60 | 7.97 | 7.38 | 7.42 | 7.42 | qfq | 24,067,300 | 180,942,600 | 1.37% |
| 2025-07-02 | 7.23 | 7.33 | 7.11 | 7.32 | 7.32 | qfq | 12,356,069 | 89,514,779 | 1.95% |
| 2025-07-01 | 7.25 | 7.33 | 7.16 | 7.18 | 7.18 | qfq | 11,163,400 | 80,461,381 | -0.97% |
| 2025-06-30 | 7.12 | 7.35 | 7.07 | 7.25 | 7.25 | qfq | 16,006,160 | 116,033,610 | 3.57% |
| 2025-06-27 | 6.93 | 7.04 | 6.91 | 7.00 | 7.00 | qfq | 6,370,600 | 44,554,893 | 1.60% |
| 2025-06-26 | 6.97 | 6.99 | 6.87 | 6.89 | 6.89 | qfq | 6,833,200 | 47,359,128 | -1.15% |
| 2025-06-25 | 6.94 | 7.04 | 6.86 | 6.97 | 6.97 | qfq | 9,166,000 | 63,458,419 | 0.87% |
| 2025-06-24 | 6.79 | 6.96 | 6.69 | 6.91 | 6.91 | qfq | 9,863,100 | 67,644,011 | 3.44% |
| 2025-06-23 | 6.58 | 6.69 | 6.57 | 6.68 | 6.68 | qfq | 8,045,653 | 53,506,137 | 0.75% |
| 2025-06-20 | 6.69 | 6.79 | 6.62 | 6.63 | 6.63 | qfq | 8,236,400 | 55,053,913 | -1.19% |
| 2025-06-19 | 6.82 | 6.93 | 6.69 | 6.71 | 6.71 | qfq | 8,291,400 | 56,291,964 | -1.47% |
| 2025-06-18 | 6.98 | 7.03 | 6.79 | 6.81 | 6.81 | qfq | 11,316,940 | 77,666,609 | -3.13% |
| 2025-06-17 | 7.16 | 7.17 | 6.97 | 7.03 | 7.03 | qfq | 8,553,100 | 60,250,245 | -0.85% |
| 2025-06-16 | 6.88 | 7.13 | 6.88 | 7.09 | 7.09 | qfq | 9,756,700 | 68,756,306 | 2.60% |
| 2025-06-13 | 7.13 | 7.14 | 6.90 | 6.91 | 6.91 | qfq | 9,400,000 | 65,719,363 | -3.36% |
| 2025-06-12 | 7.16 | 7.19 | 7.06 | 7.15 | 7.15 | qfq | 7,292,600 | 51,956,255 | -0.28% |
| 2025-06-11 | 7.16 | 7.30 | 7.11 | 7.17 | 7.17 | qfq | 8,811,800 | 63,531,232 | 0.14% |
| 2025-06-10 | 7.25 | 7.33 | 7.00 | 7.16 | 7.16 | qfq | 11,181,500 | 80,133,847 | -1.65% |
| 2025-06-09 | 7.11 | 7.30 | 7.07 | 7.28 | 7.28 | qfq | 9,942,100 | 71,882,123 | 2.68% |
| 2025-06-06 | 7.03 | 7.10 | 7.00 | 7.09 | 7.09 | qfq | 6,001,700 | 42,410,242 | 0.85% |
| 2025-06-05 | 7.08 | 7.11 | 6.97 | 7.03 | 7.03 | qfq | 7,121,460 | 49,997,564 | -0.57% |
| 2025-06-04 | 6.95 | 7.14 | 6.90 | 7.07 | 7.07 | qfq | 8,667,760 | 61,024,805 | 1.87% |
| 2025-06-03 | 6.84 | 7.06 | 6.82 | 6.94 | 6.94 | qfq | 8,224,400 | 57,177,321 | 0.14% |
| 2025-05-30 | 6.91 | 7.05 | 6.88 | 6.93 | 6.93 | qfq | 10,963,220 | 76,274,740 | -0.14% |
| 2025-05-29 | 6.85 | 7.02 | 6.81 | 6.94 | 6.94 | qfq | 8,606,800 | 59,791,518 | 1.02% |
| 2025-05-28 | 7.02 | 7.07 | 6.83 | 6.87 | 6.87 | qfq | 6,930,500 | 47,964,631 | -2.14% |
| 2025-05-27 | 6.99 | 7.05 | 6.91 | 7.02 | 7.02 | qfq | 6,028,800 | 42,171,729 | 0.29% |
| 2025-05-26 | 6.91 | 7.00 | 6.87 | 7.00 | 7.00 | qfq | 7,012,500 | 48,644,114 | 1.30% |
| 2025-05-23 | 7.02 | 7.09 | 6.90 | 6.91 | 6.91 | qfq | 6,041,800 | 42,266,351 | -1.99% |
| 2025-05-22 | 7.19 | 7.26 | 7.04 | 7.05 | 7.05 | qfq | 8,234,500 | 58,674,789 | -2.62% |
| 2025-05-21 | 7.48 | 7.48 | 7.18 | 7.24 | 7.24 | qfq | 8,245,200 | 59,881,759 | -1.90% |
| 2025-05-20 | 7.27 | 7.39 | 7.22 | 7.38 | 7.38 | qfq | 7,603,100 | 55,684,215 | 1.51% |
| 2025-05-19 | 7.23 | 7.34 | 7.18 | 7.27 | 7.27 | qfq | 7,018,400 | 50,980,012 | 1.11% |
| 2025-05-16 | 7.24 | 7.24 | 7.16 | 7.19 | 7.19 | qfq | 4,139,700 | 29,801,520 | -0.55% |
| 2025-05-15 | 7.20 | 7.27 | 7.12 | 7.23 | 7.23 | qfq | 5,934,500 | 42,759,865 | 0.28% |
| 2025-05-14 | 7.30 | 7.30 | 7.18 | 7.21 | 7.21 | qfq | 6,475,300 | 46,744,391 | -1.23% |
| 2025-05-13 | 7.41 | 7.52 | 7.25 | 7.30 | 7.30 | qfq | 9,799,300 | 71,936,746 | -1.22% |
| 2025-05-12 | 7.28 | 7.65 | 7.28 | 7.39 | 7.39 | qfq | 17,876,840 | 132,721,337 | 1.93% |
| 2025-05-09 | 7.32 | 7.35 | 7.21 | 7.25 | 7.25 | qfq | 7,368,900 | 53,520,781 | -0.82% |
| 2025-05-08 | 7.23 | 7.32 | 7.18 | 7.31 | 7.31 | qfq | 9,571,540 | 69,620,841 | 0.55% |
| 2025-05-07 | 7.19 | 7.33 | 7.11 | 7.27 | 7.27 | qfq | 12,490,300 | 90,455,351 | 1.96% |
| 2025-05-06 | 7.08 | 7.16 | 7.05 | 7.13 | 7.13 | qfq | 9,919,340 | 70,465,952 | 2.15% |
| 2025-04-30 | 6.98 | 7.18 | 6.97 | 6.98 | 6.98 | qfq | 12,752,020 | 90,252,431 | 0.00% |
| 2025-04-29 | 6.69 | 7.20 | 6.69 | 6.98 | 6.98 | qfq | 13,194,100 | 92,634,236 | 3.41% |
| 2025-04-28 | 6.79 | 6.82 | 6.55 | 6.75 | 6.75 | qfq | 8,208,154 | 54,843,688 | -0.74% |
| 2025-04-25 | 6.70 | 6.83 | 6.63 | 6.80 | 6.80 | qfq | 6,524,322 | 44,069,044 | 1.34% |
| 2025-04-24 | 6.83 | 6.93 | 6.68 | 6.71 | 6.71 | qfq | 7,531,320 | 50,906,069 | -1.47% |
| 2025-04-23 | 6.92 | 6.98 | 6.80 | 6.81 | 6.81 | qfq | 9,767,600 | 67,112,857 | -1.59% |
| 2025-04-22 | 6.93 | 7.02 | 6.85 | 6.92 | 6.92 | qfq | 9,182,200 | 63,665,926 | -0.43% |
| 2025-04-21 | 6.87 | 6.97 | 6.73 | 6.95 | 6.95 | qfq | 7,834,128 | 53,877,662 | 1.02% |
| 2025-04-18 | 6.87 | 6.91 | 6.77 | 6.88 | 6.88 | qfq | 6,897,080 | 47,127,455 | -0.29% |
| 2025-04-17 | 6.93 | 6.99 | 6.83 | 6.90 | 6.90 | qfq | 8,361,660 | 57,949,146 | -0.58% |
| 2025-04-16 | 7.14 | 7.16 | 6.75 | 6.94 | 6.94 | qfq | 14,994,600 | 103,712,028 | -3.34% |
| 2025-04-15 | 7.32 | 7.36 | 7.14 | 7.18 | 7.18 | qfq | 11,765,380 | 85,053,631 | -1.51% |
| 2025-04-14 | 7.21 | 7.39 | 7.20 | 7.29 | 7.29 | qfq | 12,840,680 | 93,921,140 | 0.83% |
| 2025-04-11 | 7.40 | 7.49 | 7.23 | 7.23 | 7.23 | qfq | 20,423,800 | 149,753,283 | -4.37% |
| 2025-04-10 | 7.00 | 7.68 | 6.96 | 7.56 | 7.56 | qfq | 30,035,940 | 222,183,669 | 3.99% |
| 2025-04-09 | 7.18 | 7.59 | 7.01 | 7.27 | 7.27 | qfq | 29,284,160 | 214,033,937 | 0.69% |
| 2025-04-08 | 6.70 | 7.35 | 6.47 | 7.22 | 7.22 | qfq | 28,306,842 | 198,261,973 | 4.64% |
| 2025-04-07 | 7.20 | 7.49 | 6.90 | 6.90 | 6.90 | qfq | 16,784,040 | 118,418,160 | -10.04% |
| 2025-04-03 | 7.38 | 7.76 | 7.31 | 7.67 | 7.67 | qfq | 13,804,900 | 104,885,197 | 2.95% |
| 2025-04-02 | 7.42 | 7.56 | 7.33 | 7.45 | 7.45 | qfq | 9,565,700 | 71,097,292 | 0.95% |
| 2025-04-01 | 7.27 | 7.51 | 7.27 | 7.38 | 7.38 | qfq | 13,022,980 | 96,492,442 | 1.93% |
| 2025-03-31 | 7.40 | 7.45 | 7.12 | 7.24 | 7.24 | qfq | 14,675,556 | 106,252,360 | -3.34% |
| 2025-03-28 | 7.75 | 7.87 | 7.47 | 7.49 | 7.49 | qfq | 12,992,502 | 98,501,658 | -2.09% |
| 2025-03-27 | 7.72 | 7.78 | 7.49 | 7.65 | 7.65 | qfq | 17,232,200 | 131,601,282 | -0.91% |
| 2025-03-26 | 7.50 | 8.09 | 7.46 | 7.72 | 7.72 | qfq | 28,940,034 | 226,851,469 | 2.80% |
| 2025-03-25 | 7.88 | 7.88 | 7.30 | 7.51 | 7.51 | qfq | 24,513,170 | 184,214,005 | -3.84% |
| 2025-03-24 | 8.42 | 8.58 | 7.71 | 7.81 | 7.81 | qfq | 37,363,450 | 303,410,134 | -8.65% |
| 2025-03-21 | 9.00 | 9.32 | 8.55 | 8.55 | 8.55 | qfq | 37,990,463 | 336,089,396 | -10.00% |
| 2025-03-20 | 9.20 | 9.90 | 9.10 | 9.50 | 9.50 | qfq | 48,509,690 | 463,934,213 | 5.56% |
| 2025-03-19 | 8.87 | 9.44 | 8.72 | 9.00 | 9.00 | qfq | 27,922,420 | 251,822,328 | 2.74% |
| 2025-03-18 | 8.81 | 8.91 | 8.56 | 8.76 | 8.76 | qfq | 17,448,740 | 151,920,343 | -0.45% |
| 2025-03-17 | 8.70 | 9.11 | 8.56 | 8.80 | 8.80 | qfq | 23,687,720 | 208,795,044 | 2.80% |
| 2025-03-14 | 8.58 | 8.76 | 8.50 | 8.56 | 8.56 | qfq | 19,040,260 | 164,100,645 | 0.35% |
| 2025-03-13 | 8.62 | 8.86 | 8.42 | 8.53 | 8.53 | qfq | 23,096,297 | 199,200,178 | -1.16% |
| 2025-03-12 | 8.98 | 9.00 | 8.49 | 8.63 | 8.63 | qfq | 38,027,200 | 330,388,069 | -1.93% |
| 2025-03-11 | 7.91 | 8.80 | 7.81 | 8.80 | 8.80 | qfq | 32,905,891 | 276,695,228 | 10.00% |
| 2025-03-10 | 7.60 | 8.01 | 7.60 | 8.00 | 8.00 | qfq | 19,931,040 | 155,883,050 | 5.54% |
| 2025-03-07 | 7.77 | 7.79 | 7.52 | 7.58 | 7.58 | qfq | 12,830,340 | 97,683,719 | -2.32% |
| 2025-03-06 | 7.27 | 7.90 | 7.26 | 7.76 | 7.76 | qfq | 23,555,909 | 179,984,494 | 6.30% |
| 2025-03-05 | 7.42 | 7.45 | 7.17 | 7.30 | 7.30 | qfq | 8,861,200 | 64,340,321 | -0.95% |
| 2025-03-04 | 7.28 | 7.37 | 7.21 | 7.37 | 7.37 | qfq | 8,202,440 | 59,789,112 | 1.66% |
| 2025-03-03 | 7.20 | 7.39 | 7.16 | 7.25 | 7.25 | qfq | 9,874,331 | 71,952,516 | 0.69% |
| 2025-02-28 | 7.67 | 7.69 | 7.18 | 7.20 | 7.20 | qfq | 15,572,628 | 115,073,949 | -5.76% |
| 2025-02-27 | 7.58 | 7.75 | 7.46 | 7.64 | 7.64 | qfq | 17,277,280 | 131,396,641 | 0.79% |
| 2025-02-26 | 7.79 | 7.80 | 7.50 | 7.58 | 7.58 | qfq | 19,482,370 | 147,840,382 | -1.94% |
| 2025-02-25 | 7.88 | 7.96 | 7.72 | 7.73 | 7.73 | qfq | 17,066,760 | 133,200,875 | -3.25% |
| 2025-02-24 | 8.11 | 8.25 | 7.93 | 7.99 | 7.99 | qfq | 17,827,740 | 143,099,552 | -0.75% |
| 2025-02-21 | 8.08 | 8.10 | 7.88 | 8.05 | 8.05 | qfq | 18,652,661 | 149,267,142 | -0.12% |
| 2025-02-20 | 8.27 | 8.27 | 8.00 | 8.06 | 8.06 | qfq | 24,452,360 | 197,899,466 | -2.54% |
| 2025-02-19 | 8.23 | 8.35 | 8.11 | 8.27 | 8.27 | qfq | 21,095,820 | 173,358,065 | 0.00% |
| 2025-02-18 | 8.60 | 8.74 | 8.20 | 8.27 | 8.27 | qfq | 33,867,140 | 285,522,163 | -2.48% |
| 2025-02-17 | 7.74 | 8.48 | 7.67 | 8.48 | 8.48 | qfq | 15,458,780 | 125,974,028 | 9.99% |
| 2025-02-14 | 8.00 | 8.01 | 7.69 | 7.71 | 7.71 | qfq | 14,045,260 | 109,388,572 | -3.38% |
| 2025-02-13 | 7.88 | 8.12 | 7.87 | 7.98 | 7.98 | qfq | 14,751,756 | 118,224,109 | 1.01% |
| 2025-02-12 | 7.94 | 8.04 | 7.81 | 7.90 | 7.90 | qfq | 12,702,700 | 100,443,124 | -0.38% |
| 2025-02-11 | 8.20 | 8.24 | 7.91 | 7.93 | 7.93 | qfq | 12,094,146 | 96,513,132 | -3.41% |
| 2025-02-10 | 8.18 | 8.27 | 8.10 | 8.21 | 8.21 | qfq | 11,728,220 | 95,847,575 | 0.37% |
| 2025-02-07 | 8.14 | 8.39 | 8.00 | 8.18 | 8.18 | qfq | 15,677,300 | 128,703,385 | -0.49% |
| 2025-02-06 | 8.06 | 8.28 | 7.86 | 8.22 | 8.22 | qfq | 13,085,602 | 105,500,485 | 2.24% |
| 2025-02-05 | 7.84 | 8.31 | 7.75 | 8.04 | 8.04 | qfq | 14,448,300 | 115,459,155 | 3.21% |
| 2025-01-27 | 8.04 | 8.23 | 7.77 | 7.79 | 7.79 | qfq | 14,344,255 | 113,788,855 | -0.64% |
| 2025-01-24 | 7.47 | 8.14 | 7.38 | 7.84 | 7.84 | qfq | 23,095,283 | 180,188,084 | 2.89% |
| 2025-01-23 | 8.47 | 8.73 | 7.62 | 7.62 | 7.62 | qfq | 30,083,745 | 242,555,460 | -10.04% |
| 2025-01-22 | 8.70 | 8.90 | 8.39 | 8.47 | 8.47 | qfq | 24,465,415 | 211,708,373 | -6.41% |
| 2025-01-21 | 8.98 | 9.21 | 8.40 | 9.05 | 9.05 | qfq | 42,674,713 | 374,183,811 | 5.36% |
| 2025-01-20 | 7.99 | 8.59 | 7.88 | 8.59 | 8.59 | qfq | 10,430,300 | 88,421,973 | 9.99% |
| 2025-01-17 | 7.75 | 7.88 | 7.52 | 7.81 | 7.81 | qfq | 13,841,200 | 106,992,983 | 0.77% |
| 2025-01-16 | 7.79 | 7.92 | 7.67 | 7.75 | 7.75 | qfq | 12,503,600 | 97,247,421 | -0.13% |
| 2025-01-15 | 7.87 | 8.05 | 7.65 | 7.76 | 7.76 | qfq | 15,429,880 | 120,580,901 | -1.77% |
| 2025-01-14 | 7.53 | 7.94 | 7.44 | 7.90 | 7.90 | qfq | 16,494,000 | 127,484,668 | 6.47% |
| 2025-01-13 | 7.34 | 7.63 | 7.23 | 7.42 | 7.42 | qfq | 14,202,600 | 105,619,117 | -1.33% |
| 2025-01-10 | 7.54 | 7.76 | 7.13 | 7.52 | 7.52 | qfq | 25,752,476 | 190,401,259 | -0.13% |
| 2025-01-09 | 7.56 | 7.83 | 7.38 | 7.53 | 7.53 | qfq | 16,910,172 | 129,039,780 | 0.27% |
| 2025-01-08 | 7.36 | 7.64 | 7.20 | 7.51 | 7.51 | qfq | 16,390,572 | 121,568,488 | 1.76% |
| 2025-01-07 | 7.26 | 7.42 | 7.12 | 7.38 | 7.38 | qfq | 14,512,822 | 105,532,557 | 2.64% |
| 2025-01-06 | 7.58 | 7.58 | 6.98 | 7.19 | 7.19 | qfq | 14,461,300 | 103,941,520 | -4.52% |
| 2025-01-03 | 7.90 | 7.93 | 7.25 | 7.53 | 7.53 | qfq | 20,052,572 | 151,518,093 | -4.56% |
| 2025-01-02 | 8.08 | 8.36 | 7.80 | 7.89 | 7.89 | qfq | 19,386,568 | 156,928,548 | -1.99% |
| 2024-12-31 | 8.31 | 8.40 | 7.90 | 8.05 | 8.05 | qfq | 19,217,952 | 155,802,815 | -3.01% |
| 2024-12-30 | 8.20 | 8.76 | 8.20 | 8.30 | 8.30 | qfq | 35,487,160 | 301,443,517 | -2.35% |
| 2024-12-27 | 7.93 | 8.71 | 7.93 | 8.50 | 8.50 | qfq | 49,746,568 | 421,972,687 | 7.32% |
| 2024-12-26 | 7.35 | 8.09 | 7.35 | 7.92 | 7.92 | qfq | 34,741,180 | 270,887,005 | 7.61% |
| 2024-12-25 | 7.52 | 7.58 | 7.01 | 7.36 | 7.36 | qfq | 24,345,492 | 177,253,474 | -2.39% |
| 2024-12-24 | 7.52 | 7.80 | 7.11 | 7.54 | 7.54 | qfq | 36,762,080 | 273,503,522 | -3.33% |
| 2024-12-23 | 8.45 | 8.49 | 7.60 | 7.80 | 7.80 | qfq | 43,102,446 | 341,675,996 | -7.36% |
| 2024-12-20 | 7.94 | 8.78 | 7.89 | 8.42 | 8.42 | qfq | 62,858,566 | 528,299,554 | 4.47% |
| 2024-12-19 | 7.81 | 8.63 | 7.70 | 8.06 | 8.06 | qfq | 68,377,298 | 558,687,663 | -2.42% |
| 2024-12-18 | 8.05 | 8.49 | 7.91 | 8.26 | 8.26 | qfq | 95,099,773 | 774,855,629 | -4.29% |
| 2024-12-17 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | qfq | 4,185,100 | 36,117,413 | -10.01% |
| 2024-12-16 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | qfq | 7,331,800 | 70,311,962 | -9.95% |
| 2024-12-13 | 12.28 | 12.29 | 10.51 | 10.65 | 10.65 | qfq | 112,695,948 | 1,333,260,484 | -4.66% |
| 2024-12-12 | 11.17 | 11.17 | 9.14 | 11.17 | 11.17 | qfq | 98,380,681 | 1,005,592,815 | 10.05% |
| 2024-12-11 | 9.51 | 10.15 | 9.48 | 10.15 | 10.15 | qfq | 13,917,960 | 138,087,008 | 9.97% |
| 2024-12-10 | 8.39 | 9.23 | 8.30 | 9.23 | 9.23 | qfq | 22,276,800 | 202,029,526 | 10.01% |
| 2024-12-09 | 7.62 | 8.39 | 7.45 | 8.39 | 8.39 | qfq | 56,322,939 | 466,285,675 | 9.96% |
| 2024-12-06 | 7.00 | 7.63 | 7.00 | 7.63 | 7.63 | qfq | 19,976,890 | 150,831,858 | 9.94% |
| 2024-12-05 | 6.71 | 7.00 | 6.65 | 6.94 | 6.94 | qfq | 15,898,674 | 108,861,829 | 1.17% |
| 2024-12-04 | 6.72 | 6.97 | 6.62 | 6.86 | 6.86 | qfq | 21,349,979 | 146,223,186 | 2.08% |
| 2024-12-03 | 6.78 | 6.81 | 6.65 | 6.72 | 6.72 | qfq | 12,278,180 | 82,444,570 | -1.18% |
| 2024-12-02 | 6.51 | 6.93 | 6.40 | 6.80 | 6.80 | qfq | 24,727,681 | 164,750,800 | 4.78% |
| 2024-11-29 | 6.34 | 6.55 | 6.24 | 6.49 | 6.49 | qfq | 13,967,060 | 89,989,445 | 2.37% |
| 2024-11-28 | 6.08 | 6.45 | 6.07 | 6.34 | 6.34 | qfq | 13,442,760 | 85,084,337 | 4.28% |
| 2024-11-27 | 6.10 | 6.15 | 5.90 | 6.08 | 6.08 | qfq | 6,441,900 | 38,745,822 | -0.65% |
| 2024-11-26 | 6.20 | 6.25 | 6.10 | 6.12 | 6.12 | qfq | 4,734,100 | 29,177,743 | -1.13% |
| 2024-11-25 | 6.05 | 6.20 | 5.98 | 6.19 | 6.19 | qfq | 5,901,400 | 36,052,233 | 3.17% |
| 2024-11-22 | 6.25 | 6.27 | 5.91 | 6.00 | 6.00 | qfq | 6,039,100 | 36,993,414 | -3.54% |
| 2024-11-21 | 6.18 | 6.27 | 6.11 | 6.22 | 6.22 | qfq | 4,701,200 | 29,106,596 | 0.65% |
| 2024-11-20 | 6.00 | 6.23 | 6.00 | 6.18 | 6.18 | qfq | 6,021,300 | 36,974,377 | 3.17% |
| 2024-11-19 | 5.90 | 6.00 | 5.81 | 5.99 | 5.99 | qfq | 6,689,630 | 39,603,568 | 2.04% |
| 2024-11-18 | 6.05 | 6.44 | 5.84 | 5.87 | 5.87 | qfq | 9,516,756 | 57,427,294 | -2.98% |
| 2024-11-15 | 6.15 | 6.27 | 6.01 | 6.05 | 6.05 | qfq | 5,855,140 | 36,060,083 | -1.94% |
| 2024-11-14 | 6.37 | 6.40 | 6.13 | 6.17 | 6.17 | qfq | 8,719,100 | 54,561,070 | -2.99% |
| 2024-11-13 | 6.48 | 6.58 | 6.28 | 6.36 | 6.36 | qfq | 8,395,420 | 53,534,773 | -1.70% |
| 2024-11-12 | 6.55 | 6.85 | 6.42 | 6.47 | 6.47 | qfq | 13,895,054 | 91,908,971 | -1.37% |
| 2024-11-11 | 6.38 | 6.60 | 6.26 | 6.56 | 6.56 | qfq | 14,030,460 | 90,213,944 | 3.14% |
| 2024-11-08 | 6.50 | 6.62 | 6.31 | 6.36 | 6.36 | qfq | 10,538,930 | 67,425,518 | -2.00% |
| 2024-11-07 | 6.30 | 6.52 | 6.29 | 6.49 | 6.49 | qfq | 11,578,416 | 74,596,976 | 1.72% |
| 2024-11-06 | 6.49 | 6.50 | 6.21 | 6.38 | 6.38 | qfq | 16,223,260 | 102,471,011 | -2.00% |
| 2024-11-05 | 6.56 | 6.67 | 6.45 | 6.51 | 6.51 | qfq | 13,076,060 | 85,199,970 | -0.76% |
| 2024-11-04 | 6.68 | 6.82 | 6.51 | 6.56 | 6.56 | qfq | 9,982,746 | 66,328,893 | -1.20% |
| 2024-11-01 | 6.45 | 7.05 | 6.45 | 6.64 | 6.64 | qfq | 17,559,978 | 119,440,686 | 2.79% |
| 2024-10-31 | 6.42 | 6.59 | 6.41 | 6.46 | 6.46 | qfq | 9,599,962 | 62,200,654 | 0.62% |
| 2024-10-30 | 6.12 | 6.64 | 6.09 | 6.42 | 6.42 | qfq | 9,654,106 | 61,121,397 | 4.05% |
| 2024-10-29 | 6.41 | 6.49 | 6.11 | 6.17 | 6.17 | qfq | 7,953,720 | 49,728,612 | -3.59% |
| 2024-10-28 | 5.99 | 6.42 | 5.99 | 6.40 | 6.40 | qfq | 11,457,060 | 71,696,643 | 7.38% |
| 2024-10-25 | 5.84 | 5.99 | 5.84 | 5.96 | 5.96 | qfq | 6,376,200 | 37,875,671 | 2.05% |
| 2024-10-24 | 5.82 | 5.92 | 5.82 | 5.84 | 5.84 | qfq | 5,190,742 | 30,492,333 | -0.51% |
| 2024-10-23 | 5.88 | 5.93 | 5.82 | 5.87 | 5.87 | qfq | 4,601,040 | 27,009,816 | -0.17% |
| 2024-10-22 | 5.75 | 5.99 | 5.71 | 5.88 | 5.88 | qfq | 5,048,540 | 29,600,064 | 2.26% |
| 2024-10-21 | 5.70 | 5.78 | 5.65 | 5.75 | 5.75 | qfq | 5,465,198 | 31,209,661 | 0.52% |
| 2024-10-18 | 5.64 | 5.78 | 5.60 | 5.72 | 5.72 | qfq | 5,420,514 | 31,001,574 | 0.70% |
| 2024-10-17 | 5.83 | 5.95 | 5.65 | 5.68 | 5.68 | qfq | 5,089,776 | 29,474,755 | -2.57% |
| 2024-10-16 | 5.72 | 5.93 | 5.70 | 5.83 | 5.83 | qfq | 4,094,940 | 23,823,085 | 1.22% |
| 2024-10-15 | 5.79 | 5.95 | 5.71 | 5.76 | 5.76 | qfq | 4,866,500 | 28,379,704 | 0.17% |
| 2024-10-14 | 5.64 | 5.87 | 5.64 | 5.75 | 5.75 | qfq | 4,915,779 | 28,281,190 | 2.86% |
| 2024-10-11 | 5.90 | 5.90 | 5.58 | 5.59 | 5.59 | qfq | 5,326,580 | 30,404,369 | -5.25% |
| 2024-10-10 | 5.77 | 6.22 | 5.76 | 5.90 | 5.90 | qfq | 7,040,999 | 42,049,235 | 2.25% |
| 2024-10-09 | 6.16 | 6.16 | 5.73 | 5.77 | 5.77 | qfq | 10,397,660 | 61,342,803 | -6.94% |
| 2024-10-08 | 6.64 | 6.64 | 5.98 | 6.20 | 6.20 | qfq | 13,372,060 | 83,820,203 | 2.65% |
| 2024-09-30 | 5.62 | 6.04 | 5.62 | 6.04 | 6.04 | qfq | 9,066,004 | 53,020,690 | 9.82% |
| 2024-09-27 | 5.35 | 5.50 | 5.35 | 5.50 | 5.50 | qfq | 4,153,880 | 22,481,693 | 3.38% |
| 2024-09-26 | 5.20 | 5.32 | 5.19 | 5.32 | 5.32 | qfq | 3,038,340 | 16,004,848 | 2.50% |
| 2024-09-25 | 5.17 | 5.31 | 5.13 | 5.19 | 5.19 | qfq | 3,818,200 | 19,987,340 | 1.17% |
| 2024-09-24 | 4.95 | 5.13 | 4.93 | 5.13 | 5.13 | qfq | 3,450,100 | 17,338,405 | 4.69% |
| 2024-09-23 | 4.97 | 4.98 | 4.89 | 4.90 | 4.90 | qfq | 2,000,620 | 9,867,042 | -0.41% |
| 2024-09-20 | 4.99 | 4.99 | 4.89 | 4.92 | 4.92 | qfq | 1,935,400 | 9,516,039 | -1.20% |
| 2024-09-19 | 4.80 | 4.99 | 4.79 | 4.98 | 4.98 | qfq | 3,696,300 | 18,176,607 | 3.97% |
| 2024-09-18 | 5.01 | 5.02 | 4.62 | 4.79 | 4.79 | qfq | 4,569,200 | 21,790,032 | -3.43% |
| 2024-09-13 | 5.15 | 5.20 | 4.96 | 4.96 | 4.96 | qfq | 3,562,300 | 17,911,844 | -3.50% |
| 2024-09-12 | 5.19 | 5.25 | 5.14 | 5.14 | 5.14 | qfq | 2,879,200 | 14,966,342 | -0.96% |
| 2024-09-11 | 5.19 | 5.30 | 5.11 | 5.19 | 5.19 | qfq | 2,037,000 | 10,611,121 | 0.00% |
| 2024-09-10 | 5.18 | 5.24 | 5.11 | 5.19 | 5.19 | qfq | 1,659,900 | 8,571,328 | 0.78% |
| 2024-09-09 | 5.11 | 5.17 | 5.04 | 5.15 | 5.15 | qfq | 1,961,402 | 10,051,248 | 1.78% |
| 2024-09-06 | 5.21 | 5.28 | 5.02 | 5.06 | 5.06 | qfq | 2,253,900 | 11,561,761 | -3.07% |
| 2024-09-05 | 5.15 | 5.22 | 5.13 | 5.22 | 5.22 | qfq | 1,790,780 | 9,283,122 | 1.56% |
| 2024-09-04 | 5.28 | 5.34 | 5.13 | 5.14 | 5.14 | qfq | 2,892,700 | 15,037,274 | -3.56% |
| 2024-09-03 | 5.42 | 5.44 | 5.29 | 5.33 | 5.33 | qfq | 3,047,100 | 16,294,603 | -1.66% |
| 2024-09-02 | 5.38 | 5.62 | 5.36 | 5.42 | 5.42 | qfq | 4,598,900 | 25,220,148 | -0.18% |
| 2024-08-30 | 5.32 | 5.48 | 5.28 | 5.43 | 5.43 | qfq | 3,047,020 | 16,445,487 | 1.69% |
| 2024-08-29 | 5.36 | 5.37 | 5.25 | 5.34 | 5.34 | qfq | 1,270,900 | 6,757,813 | 0.19% |
| 2024-08-28 | 5.24 | 5.38 | 5.22 | 5.33 | 5.33 | qfq | 2,410,200 | 12,841,681 | 0.76% |
| 2024-08-27 | 5.39 | 5.40 | 5.25 | 5.29 | 5.29 | qfq | 1,348,280 | 7,139,634 | -1.86% |
| 2024-08-26 | 5.30 | 5.40 | 5.25 | 5.39 | 5.39 | qfq | 1,577,700 | 8,461,991 | 2.08% |
| 2024-08-23 | 5.32 | 5.32 | 5.19 | 5.28 | 5.28 | qfq | 1,543,640 | 8,097,885 | -0.38% |
| 2024-08-22 | 5.44 | 5.49 | 5.29 | 5.30 | 5.30 | qfq | 1,783,640 | 9,578,309 | -3.11% |
| 2024-08-21 | 5.46 | 5.52 | 5.42 | 5.47 | 5.47 | qfq | 1,792,500 | 9,828,896 | 0.00% |
| 2024-08-20 | 5.47 | 5.54 | 5.37 | 5.47 | 5.47 | qfq | 2,068,560 | 11,270,552 | -0.55% |
| 2024-08-19 | 5.54 | 5.56 | 5.45 | 5.50 | 5.50 | qfq | 2,497,354 | 13,721,882 | -1.43% |
| 2024-08-16 | 5.71 | 5.71 | 5.57 | 5.58 | 5.58 | qfq | 2,007,060 | 11,269,627 | -1.24% |
| 2024-08-15 | 5.65 | 5.72 | 5.61 | 5.65 | 5.65 | qfq | 2,519,401 | 14,260,402 | -0.53% |
| 2024-08-14 | 5.70 | 5.78 | 5.61 | 5.68 | 5.68 | qfq | 3,807,340 | 21,563,074 | 0.89% |
| 2024-08-13 | 5.72 | 5.73 | 5.59 | 5.63 | 5.63 | qfq | 2,603,600 | 14,687,331 | -1.57% |
| 2024-08-12 | 5.82 | 5.84 | 5.70 | 5.72 | 5.72 | qfq | 2,719,140 | 15,624,713 | -1.38% |
| 2024-08-09 | 5.77 | 5.95 | 5.77 | 5.80 | 5.80 | qfq | 4,224,500 | 24,645,114 | 0.00% |
| 2024-08-08 | 5.78 | 5.86 | 5.71 | 5.80 | 5.80 | qfq | 2,977,200 | 17,208,777 | -0.17% |
| 2024-08-07 | 5.84 | 5.89 | 5.74 | 5.81 | 5.81 | qfq | 1,608,020 | 9,308,903 | -0.51% |
| 2024-08-06 | 5.73 | 5.85 | 5.69 | 5.84 | 5.84 | qfq | 3,021,800 | 17,515,494 | 1.92% |
| 2024-08-05 | 5.80 | 5.87 | 5.68 | 5.73 | 5.73 | qfq | 4,255,500 | 24,529,994 | -1.55% |
| 2024-08-02 | 5.87 | 5.96 | 5.78 | 5.82 | 5.82 | qfq | 5,123,500 | 30,128,250 | -1.85% |
| 2024-08-01 | 6.16 | 6.24 | 5.88 | 5.93 | 5.93 | qfq | 11,736,760 | 70,447,288 | -4.97% |
| 2024-07-31 | 6.10 | 6.35 | 6.10 | 6.24 | 6.24 | qfq | 7,684,200 | 47,729,684 | 1.30% |
| 2024-07-30 | 6.47 | 6.49 | 6.11 | 6.16 | 6.16 | qfq | 7,488,300 | 46,282,685 | -3.45% |
| 2024-07-29 | 6.75 | 7.00 | 6.33 | 6.38 | 6.38 | qfq | 19,464,960 | 129,819,665 | -2.15% |
| 2024-07-26 | 6.04 | 6.63 | 6.04 | 6.52 | 6.52 | qfq | 11,559,074 | 75,010,659 | 7.95% |
| 2024-07-25 | 5.91 | 6.09 | 5.86 | 6.04 | 6.04 | qfq | 3,304,240 | 19,767,779 | 2.90% |
| 2024-07-24 | 5.97 | 6.00 | 5.85 | 5.87 | 5.87 | qfq | 2,959,680 | 17,514,808 | -2.33% |
| 2024-07-23 | 6.11 | 6.17 | 6.00 | 6.01 | 6.01 | qfq | 2,130,000 | 12,972,890 | -1.15% |
| 2024-07-22 | 6.02 | 6.12 | 6.01 | 6.08 | 6.08 | qfq | 2,249,200 | 13,664,951 | 0.16% |
| 2024-07-19 | 6.05 | 6.13 | 5.98 | 6.07 | 6.07 | qfq | 2,859,740 | 17,239,858 | 0.00% |
| 2024-07-18 | 6.16 | 6.20 | 6.04 | 6.07 | 6.07 | qfq | 2,630,720 | 16,048,518 | -1.14% |
| 2024-07-17 | 6.13 | 6.19 | 6.04 | 6.14 | 6.14 | qfq | 2,486,920 | 15,200,253 | 0.00% |
| 2024-07-16 | 6.17 | 6.26 | 6.11 | 6.14 | 6.14 | qfq | 3,160,000 | 19,541,022 | -1.60% |
| 2024-07-15 | 6.13 | 6.30 | 6.07 | 6.24 | 6.24 | qfq | 2,857,100 | 17,674,573 | 0.81% |
| 2024-07-12 | 6.13 | 6.31 | 6.08 | 6.19 | 6.19 | qfq | 3,125,900 | 19,321,346 | 0.81% |
| 2024-07-11 | 6.08 | 6.17 | 6.01 | 6.14 | 6.14 | qfq | 3,166,000 | 19,380,709 | 1.15% |
| 2024-07-10 | 6.15 | 6.21 | 5.98 | 6.07 | 6.07 | qfq | 3,550,000 | 21,608,702 | -1.30% |
| 2024-07-09 | 6.18 | 6.28 | 6.11 | 6.15 | 6.15 | qfq | 3,988,500 | 24,764,963 | -0.49% |
| 2024-07-08 | 5.95 | 6.30 | 5.95 | 6.18 | 6.18 | qfq | 3,567,500 | 22,011,341 | 2.32% |
| 2024-07-05 | 6.03 | 6.06 | 5.85 | 6.04 | 6.04 | qfq | 2,948,500 | 17,675,339 | 1.00% |
| 2024-07-04 | 6.14 | 6.20 | 5.96 | 5.98 | 5.98 | qfq | 2,494,400 | 15,079,929 | -3.39% |
| 2024-07-03 | 6.28 | 6.40 | 6.17 | 6.19 | 6.19 | qfq | 2,044,000 | 12,761,635 | -1.90% |
| 2024-07-02 | 6.12 | 6.33 | 6.10 | 6.31 | 6.31 | qfq | 3,491,960 | 21,824,612 | 2.44% |
| 2024-07-01 | 6.04 | 6.20 | 6.04 | 6.16 | 6.16 | qfq | 4,352,860 | 26,806,887 | 1.65% |
| 2024-06-28 | 6.05 | 6.13 | 6.01 | 6.06 | 6.06 | qfq | 2,084,640 | 12,644,024 | 0.50% |
| 2024-06-27 | 6.13 | 6.21 | 6.02 | 6.03 | 6.03 | qfq | 2,522,200 | 15,362,396 | -2.58% |
| 2024-06-26 | 6.15 | 6.20 | 6.00 | 6.19 | 6.19 | qfq | 1,777,600 | 10,903,385 | 0.65% |
| 2024-06-25 | 6.18 | 6.27 | 6.10 | 6.15 | 6.15 | qfq | 2,302,500 | 14,169,046 | -0.49% |
| 2024-06-24 | 6.27 | 6.39 | 6.10 | 6.18 | 6.18 | qfq | 3,750,100 | 23,272,280 | -3.13% |
| 2024-06-21 | 6.27 | 6.53 | 6.20 | 6.38 | 6.38 | qfq | 2,969,500 | 18,935,442 | 0.63% |
| 2024-06-20 | 6.27 | 6.49 | 6.21 | 6.34 | 6.34 | qfq | 4,994,400 | 31,710,037 | 0.16% |
| 2024-06-19 | 6.55 | 6.64 | 6.30 | 6.33 | 6.33 | qfq | 4,653,900 | 29,975,434 | -3.51% |
| 2024-06-18 | 6.55 | 6.86 | 6.49 | 6.56 | 6.56 | qfq | 3,859,600 | 25,548,378 | 0.61% |
| 2024-06-17 | 6.61 | 6.78 | 6.46 | 6.52 | 6.52 | qfq | 5,784,600 | 38,297,350 | -1.21% |
| 2024-06-14 | 6.23 | 6.79 | 6.07 | 6.60 | 6.60 | qfq | 8,596,360 | 56,176,511 | 6.97% |
| 2024-06-13 | 6.40 | 6.41 | 6.15 | 6.17 | 6.17 | qfq | 3,257,900 | 20,334,678 | -2.68% |
| 2024-06-12 | 6.22 | 6.45 | 6.22 | 6.34 | 6.34 | qfq | 3,408,200 | 21,703,774 | -0.31% |
| 2024-06-11 | 6.41 | 6.48 | 6.17 | 6.36 | 6.36 | qfq | 4,141,100 | 25,993,595 | -1.85% |
| 2024-06-07 | 6.11 | 6.55 | 6.11 | 6.48 | 6.48 | qfq | 6,847,040 | 43,396,143 | 6.23% |
| 2024-06-06 | 6.58 | 6.65 | 5.96 | 6.10 | 6.10 | qfq | 8,269,175 | 51,284,954 | -7.85% |
| 2024-06-05 | 6.64 | 6.80 | 6.56 | 6.62 | 6.62 | qfq | 3,207,100 | 21,413,464 | -0.75% |
| 2024-06-04 | 6.94 | 6.94 | 6.61 | 6.67 | 6.67 | qfq | 5,756,700 | 38,509,814 | -3.89% |
| 2024-06-03 | 7.03 | 7.21 | 6.90 | 6.94 | 6.94 | qfq | 5,372,180 | 37,586,900 | -1.28% |
| 2024-05-31 | 7.15 | 7.18 | 6.88 | 7.03 | 7.03 | qfq | 6,023,540 | 42,281,100 | -0.85% |
| 2024-05-30 | 7.41 | 7.49 | 7.03 | 7.09 | 7.09 | qfq | 6,719,440 | 48,189,107 | -4.06% |
| 2024-05-29 | 7.32 | 7.55 | 7.23 | 7.39 | 7.39 | qfq | 6,420,500 | 47,431,796 | 0.27% |
| 2024-05-28 | 7.27 | 7.53 | 7.05 | 7.37 | 7.37 | qfq | 11,712,820 | 86,412,964 | 1.24% |
| 2024-05-27 | 7.48 | 7.50 | 7.10 | 7.28 | 7.28 | qfq | 9,179,440 | 66,942,161 | -2.67% |
| 2024-05-24 | 7.35 | 7.62 | 7.20 | 7.48 | 7.48 | qfq | 8,474,720 | 63,351,535 | 0.94% |
| 2024-05-23 | 7.60 | 7.60 | 7.15 | 7.41 | 7.41 | qfq | 11,814,237 | 87,000,730 | -3.64% |
| 2024-05-22 | 7.48 | 7.69 | 7.40 | 7.69 | 7.69 | qfq | 11,872,297 | 89,458,499 | 2.40% |
| 2024-05-21 | 7.35 | 7.75 | 7.34 | 7.51 | 7.51 | qfq | 16,884,840 | 127,475,136 | 0.40% |
| 2024-05-20 | 7.00 | 7.68 | 6.94 | 7.48 | 7.48 | qfq | 11,017,800 | 81,100,073 | 6.40% |
| 2024-05-17 | 6.95 | 7.15 | 6.79 | 7.03 | 7.03 | qfq | 9,678,785 | 67,889,771 | 2.03% |
| 2024-05-16 | 6.92 | 7.05 | 6.85 | 6.89 | 6.89 | qfq | 4,539,300 | 31,512,838 | -0.43% |
| 2024-05-15 | 6.76 | 7.03 | 6.70 | 6.92 | 6.92 | qfq | 4,972,260 | 34,483,444 | 0.58% |
| 2024-05-14 | 6.89 | 7.18 | 6.77 | 6.88 | 6.88 | qfq | 8,911,800 | 61,927,469 | -2.27% |
| 2024-05-13 | 6.70 | 7.05 | 6.60 | 7.04 | 7.04 | qfq | 12,308,857 | 84,739,653 | 4.92% |
| 2024-05-10 | 6.56 | 6.89 | 6.52 | 6.71 | 6.71 | qfq | 7,919,500 | 52,945,415 | 1.36% |
| 2024-05-09 | 6.40 | 6.76 | 6.19 | 6.62 | 6.62 | qfq | 8,600,620 | 55,776,864 | -1.93% |
| 2024-05-08 | 6.60 | 6.78 | 6.59 | 6.75 | 6.75 | qfq | 6,389,400 | 42,857,607 | 1.50% |
| 2024-05-07 | 6.66 | 6.72 | 6.43 | 6.65 | 6.65 | qfq | 8,175,565 | 53,841,608 | -0.15% |
| 2024-05-06 | 6.50 | 6.88 | 6.39 | 6.66 | 6.66 | qfq | 14,652,965 | 97,437,540 | 4.72% |
| 2024-04-30 | 5.87 | 6.36 | 5.87 | 6.36 | 6.36 | qfq | 6,118,404 | 37,790,591 | 10.03% |
| 2024-04-29 | 5.74 | 5.98 | 5.62 | 5.78 | 5.78 | qfq | 4,113,140 | 23,815,856 | 0.52% |
| 2024-04-26 | 5.65 | 5.77 | 5.51 | 5.75 | 5.75 | qfq | 3,679,900 | 21,028,561 | 1.77% |
| 2024-04-25 | 5.53 | 5.70 | 5.41 | 5.65 | 5.65 | qfq | 3,025,500 | 17,022,959 | 1.99% |
| 2024-04-24 | 5.40 | 5.55 | 5.40 | 5.54 | 5.54 | qfq | 2,977,940 | 16,302,529 | 2.40% |
| 2024-04-23 | 5.22 | 5.45 | 5.18 | 5.41 | 5.41 | qfq | 3,133,200 | 16,758,999 | 4.44% |
| 2024-04-22 | 5.34 | 5.36 | 5.11 | 5.18 | 5.18 | qfq | 3,198,800 | 16,659,424 | -3.00% |
| 2024-04-19 | 5.47 | 5.52 | 5.25 | 5.34 | 5.34 | qfq | 2,977,620 | 15,963,072 | -3.26% |
| 2024-04-18 | 5.80 | 5.80 | 5.43 | 5.52 | 5.52 | qfq | 3,954,111 | 22,023,580 | -2.82% |
| 2024-04-17 | 5.25 | 5.68 | 5.25 | 5.68 | 5.68 | qfq | 5,927,320 | 32,781,641 | 8.19% |
| 2024-04-16 | 5.78 | 5.78 | 5.21 | 5.25 | 5.25 | qfq | 6,729,185 | 35,485,816 | -9.33% |
| 2024-04-15 | 6.09 | 6.12 | 5.50 | 5.79 | 5.79 | qfq | 6,554,360 | 37,488,113 | -4.77% |
| 2024-04-12 | 6.27 | 6.35 | 6.06 | 6.08 | 6.08 | qfq | 2,941,507 | 18,144,363 | -3.03% |
| 2024-04-11 | 6.28 | 6.38 | 6.15 | 6.27 | 6.27 | qfq | 3,598,500 | 22,435,691 | 0.64% |
| 2024-04-10 | 6.48 | 6.48 | 6.11 | 6.23 | 6.23 | qfq | 5,490,980 | 34,338,650 | -4.30% |
| 2024-04-09 | 6.50 | 6.70 | 6.40 | 6.51 | 6.51 | qfq | 2,920,720 | 19,077,711 | 0.31% |
| 2024-04-08 | 6.60 | 6.60 | 6.40 | 6.49 | 6.49 | qfq | 4,064,500 | 26,382,285 | -1.37% |
| 2024-04-03 | 6.60 | 6.70 | 6.54 | 6.58 | 6.58 | qfq | 3,750,940 | 24,714,211 | 0.00% |
| 2024-04-02 | 6.65 | 6.68 | 6.54 | 6.58 | 6.58 | qfq | 4,424,340 | 29,205,932 | -0.90% |
| 2024-04-01 | 6.70 | 6.70 | 6.45 | 6.64 | 6.64 | qfq | 5,870,840 | 38,608,707 | -0.15% |
| 2024-03-29 | 6.59 | 6.67 | 6.45 | 6.65 | 6.65 | qfq | 5,228,077 | 34,368,022 | 0.61% |
| 2024-03-28 | 6.41 | 6.71 | 6.41 | 6.61 | 6.61 | qfq | 5,503,680 | 36,092,025 | 2.48% |
| 2024-03-27 | 6.82 | 6.82 | 6.41 | 6.45 | 6.45 | qfq | 8,661,434 | 56,967,033 | -5.15% |
| 2024-03-26 | 6.60 | 6.90 | 6.60 | 6.80 | 6.80 | qfq | 7,327,167 | 49,511,458 | 2.87% |
| 2024-03-25 | 6.76 | 6.90 | 6.60 | 6.61 | 6.61 | qfq | 5,509,764 | 37,078,478 | -1.34% |
| 2024-03-22 | 6.90 | 6.96 | 6.70 | 6.70 | 6.70 | qfq | 6,547,600 | 44,437,887 | -2.62% |
| 2024-03-21 | 6.82 | 6.91 | 6.69 | 6.88 | 6.88 | qfq | 7,292,239 | 49,674,695 | 1.18% |
| 2024-03-20 | 6.87 | 6.91 | 6.70 | 6.80 | 6.80 | qfq | 7,312,777 | 49,484,138 | -1.02% |
| 2024-03-19 | 6.92 | 7.04 | 6.86 | 6.87 | 6.87 | qfq | 6,250,800 | 43,341,338 | -0.43% |
| 2024-03-18 | 6.94 | 6.99 | 6.76 | 6.90 | 6.90 | qfq | 8,136,280 | 55,623,313 | -0.58% |
| 2024-03-15 | 6.90 | 7.01 | 6.85 | 6.94 | 6.94 | qfq | 7,026,780 | 48,721,246 | 0.58% |
| 2024-03-14 | 6.97 | 7.05 | 6.79 | 6.90 | 6.90 | qfq | 9,229,400 | 64,080,815 | -1.99% |
| 2024-03-13 | 6.71 | 7.12 | 6.70 | 7.04 | 7.04 | qfq | 13,146,620 | 91,070,581 | 5.71% |
| 2024-03-12 | 6.71 | 6.85 | 6.57 | 6.66 | 6.66 | qfq | 10,643,600 | 71,308,458 | -1.19% |
| 2024-03-11 | 6.32 | 6.79 | 6.32 | 6.74 | 6.74 | qfq | 16,407,040 | 107,911,747 | 5.81% |
| 2024-03-08 | 6.20 | 6.56 | 6.10 | 6.37 | 6.37 | qfq | 17,123,020 | 108,900,614 | 1.11% |
| 2024-03-07 | 6.29 | 6.41 | 6.02 | 6.30 | 6.30 | qfq | 24,291,500 | 154,114,610 | 8.06% |
| 2024-03-06 | 5.30 | 5.83 | 5.29 | 5.83 | 5.83 | qfq | 5,185,660 | 29,578,208 | 10.00% |
| 2024-03-05 | 5.42 | 5.42 | 5.28 | 5.30 | 5.30 | qfq | 4,797,760 | 25,567,856 | -2.21% |
| 2024-03-04 | 5.57 | 5.63 | 5.34 | 5.42 | 5.42 | qfq | 5,142,680 | 27,984,526 | -2.87% |
| 2024-03-01 | 5.55 | 5.68 | 5.45 | 5.58 | 5.58 | qfq | 4,157,440 | 23,166,735 | 0.36% |
| 2024-02-29 | 5.30 | 5.63 | 5.17 | 5.56 | 5.56 | qfq | 7,837,476 | 43,136,618 | 2.58% |
| 2024-02-28 | 6.01 | 6.30 | 5.41 | 5.42 | 5.42 | qfq | 12,299,976 | 71,865,600 | -9.82% |
| 2024-02-27 | 5.75 | 6.02 | 5.62 | 6.01 | 6.01 | qfq | 6,921,140 | 40,933,501 | 4.70% |
| 2024-02-26 | 5.60 | 5.91 | 5.49 | 5.74 | 5.74 | qfq | 7,171,192 | 40,877,068 | 2.50% |
| 2024-02-23 | 5.40 | 5.63 | 5.33 | 5.60 | 5.60 | qfq | 6,934,386 | 37,884,790 | 5.46% |
| 2024-02-22 | 5.23 | 5.38 | 5.20 | 5.31 | 5.31 | qfq | 8,778,700 | 46,492,410 | 1.72% |
| 2024-02-21 | 4.99 | 5.39 | 4.91 | 5.22 | 5.22 | qfq | 9,694,400 | 50,684,210 | 3.78% |
| 2024-02-20 | 5.00 | 5.09 | 4.86 | 5.03 | 5.03 | qfq | 5,653,084 | 28,296,654 | 0.60% |
| 2024-02-19 | 5.00 | 5.15 | 4.76 | 5.00 | 5.00 | qfq | 7,413,750 | 36,913,523 | 0.81% |
| 2024-02-08 | 4.38 | 5.15 | 4.38 | 4.96 | 4.96 | qfq | 14,529,022 | 66,876,770 | 1.85% |
| 2024-02-07 | 5.39 | 5.41 | 4.87 | 4.87 | 4.87 | qfq | 9,931,200 | 49,951,122 | -9.98% |
| 2024-02-06 | 5.39 | 5.64 | 5.39 | 5.41 | 5.41 | qfq | 9,994,800 | 54,157,324 | -9.68% |
| 2024-02-05 | 6.50 | 6.50 | 5.99 | 5.99 | 5.99 | qfq | 5,787,140 | 34,992,285 | -9.92% |
| 2024-02-02 | 6.59 | 6.71 | 6.18 | 6.65 | 6.65 | qfq | 12,799,785 | 82,671,687 | 0.15% |
| 2024-02-01 | 6.71 | 6.83 | 6.35 | 6.64 | 6.64 | qfq | 9,750,939 | 64,434,663 | -2.21% |
| 2024-01-31 | 6.57 | 6.84 | 6.43 | 6.79 | 6.79 | qfq | 9,406,200 | 62,186,545 | 2.57% |
| 2024-01-30 | 6.95 | 6.96 | 6.62 | 6.62 | 6.62 | qfq | 5,054,580 | 34,025,303 | -3.36% |
| 2024-01-29 | 7.26 | 7.26 | 6.83 | 6.85 | 6.85 | qfq | 6,184,720 | 43,090,964 | -4.33% |
| 2024-01-26 | 7.06 | 7.28 | 7.05 | 7.16 | 7.16 | qfq | 4,592,360 | 33,045,901 | 1.13% |
| 2024-01-25 | 6.70 | 7.08 | 6.64 | 7.08 | 7.08 | qfq | 6,086,900 | 41,992,456 | 5.67% |
| 2024-01-24 | 6.80 | 7.05 | 6.58 | 6.70 | 6.70 | qfq | 7,556,400 | 51,108,746 | -2.62% |
| 2024-01-23 | 6.67 | 6.91 | 6.45 | 6.88 | 6.88 | qfq | 9,145,570 | 60,954,415 | 2.99% |
| 2024-01-22 | 7.20 | 7.25 | 6.56 | 6.68 | 6.68 | qfq | 10,114,520 | 69,769,719 | -7.48% |
| 2024-01-19 | 7.45 | 7.53 | 7.16 | 7.22 | 7.22 | qfq | 4,881,840 | 35,501,825 | -3.35% |
| 2024-01-18 | 7.56 | 7.60 | 7.27 | 7.47 | 7.47 | qfq | 8,651,000 | 63,913,579 | -1.58% |
| 2024-01-17 | 7.75 | 7.76 | 7.59 | 7.59 | 7.59 | qfq | 4,183,200 | 32,007,198 | -1.81% |
| 2024-01-16 | 7.85 | 7.85 | 7.59 | 7.73 | 7.73 | qfq | 4,934,796 | 37,932,930 | -1.28% |
| 2024-01-15 | 7.79 | 7.86 | 7.70 | 7.83 | 7.83 | qfq | 5,151,200 | 40,051,548 | -0.25% |
| 2024-01-12 | 8.02 | 8.10 | 7.71 | 7.85 | 7.85 | qfq | 8,464,200 | 67,021,886 | -0.63% |
| 2024-01-11 | 7.86 | 8.13 | 7.81 | 7.90 | 7.90 | qfq | 6,890,300 | 54,739,105 | 1.28% |
| 2024-01-10 | 7.69 | 7.90 | 7.60 | 7.80 | 7.80 | qfq | 7,051,840 | 54,546,647 | 0.65% |
| 2024-01-09 | 7.78 | 7.87 | 7.59 | 7.75 | 7.75 | qfq | 7,893,940 | 61,201,835 | -0.77% |
| 2024-01-08 | 8.01 | 8.01 | 7.70 | 7.81 | 7.81 | qfq | 7,182,585 | 56,014,785 | -1.76% |
| 2024-01-05 | 8.08 | 8.25 | 7.82 | 7.95 | 7.95 | qfq | 12,252,499 | 97,954,868 | -0.63% |
| 2024-01-04 | 7.98 | 8.07 | 7.58 | 8.00 | 8.00 | qfq | 19,763,460 | 155,087,077 | -1.48% |
| 2024-01-03 | 8.06 | 8.19 | 7.45 | 8.12 | 8.12 | qfq | 28,140,300 | 223,879,966 | 3.31% |
| 2024-01-02 | 7.69 | 7.86 | 7.60 | 7.86 | 7.86 | qfq | 9,836,320 | 76,481,838 | 2.21% |
| 2023-12-29 | 7.49 | 7.72 | 7.48 | 7.69 | 7.69 | qfq | 9,962,177 | 75,954,939 | 2.40% |
| 2023-12-28 | 7.24 | 7.53 | 7.17 | 7.51 | 7.51 | qfq | 9,713,220 | 71,666,788 | 3.44% |
| 2023-12-27 | 7.00 | 7.29 | 6.97 | 7.26 | 7.26 | qfq | 9,447,807 | 67,587,556 | 3.86% |
| 2023-12-26 | 7.20 | 7.23 | 6.94 | 6.99 | 6.99 | qfq | 6,609,300 | 46,504,078 | -2.78% |
| 2023-12-25 | 7.10 | 7.25 | 6.96 | 7.19 | 7.19 | qfq | 6,528,000 | 46,397,829 | 0.98% |
| 2023-12-22 | 7.18 | 7.29 | 7.08 | 7.12 | 7.12 | qfq | 6,563,440 | 47,001,624 | -0.84% |
| 2023-12-21 | 7.18 | 7.26 | 6.99 | 7.18 | 7.18 | qfq | 6,587,680 | 46,982,221 | 0.56% |
| 2023-12-20 | 7.17 | 7.33 | 7.13 | 7.14 | 7.14 | qfq | 5,880,600 | 42,472,453 | 0.00% |
| 2023-12-19 | 7.17 | 7.29 | 7.04 | 7.14 | 7.14 | qfq | 9,307,860 | 66,201,750 | -0.83% |
| 2023-12-18 | 7.47 | 7.50 | 7.16 | 7.20 | 7.20 | qfq | 10,212,940 | 74,600,626 | -3.49% |
| 2023-12-15 | 7.50 | 7.58 | 7.44 | 7.46 | 7.46 | qfq | 4,442,600 | 33,252,090 | -0.53% |
| 2023-12-14 | 7.49 | 7.67 | 7.46 | 7.50 | 7.50 | qfq | 6,052,540 | 45,693,899 | 0.27% |
| 2023-12-13 | 7.59 | 7.64 | 7.47 | 7.48 | 7.48 | qfq | 5,338,930 | 40,220,415 | -1.19% |
| 2023-12-12 | 7.75 | 7.76 | 7.46 | 7.57 | 7.57 | qfq | 7,746,950 | 58,571,183 | -1.82% |
| 2023-12-11 | 7.44 | 7.82 | 7.40 | 7.71 | 7.71 | qfq | 12,065,108 | 92,048,912 | 3.35% |
| 2023-12-08 | 7.68 | 7.93 | 7.40 | 7.46 | 7.46 | qfq | 13,067,240 | 99,667,299 | -2.48% |
| 2023-12-07 | 7.64 | 7.85 | 7.56 | 7.65 | 7.65 | qfq | 8,661,960 | 66,630,275 | 0.00% |
| 2023-12-06 | 7.39 | 7.76 | 7.34 | 7.65 | 7.65 | qfq | 9,688,860 | 73,708,443 | 3.38% |
| 2023-12-05 | 7.46 | 7.55 | 7.40 | 7.40 | 7.40 | qfq | 3,215,080 | 23,933,196 | -1.46% |
| 2023-12-04 | 7.55 | 7.66 | 7.42 | 7.51 | 7.51 | qfq | 6,716,160 | 50,466,465 | 0.54% |
| 2023-12-01 | 7.52 | 7.55 | 7.42 | 7.47 | 7.47 | qfq | 3,495,440 | 26,044,607 | -0.13% |
| 2023-11-30 | 7.45 | 7.59 | 7.37 | 7.48 | 7.48 | qfq | 4,128,000 | 30,805,511 | 0.40% |
| 2023-11-29 | 7.45 | 7.59 | 7.41 | 7.45 | 7.45 | qfq | 4,313,600 | 32,220,462 | -0.40% |
| 2023-11-28 | 7.46 | 7.62 | 7.36 | 7.48 | 7.48 | qfq | 6,284,480 | 47,119,176 | 0.67% |
| 2023-11-27 | 7.59 | 7.73 | 7.33 | 7.43 | 7.43 | qfq | 10,043,240 | 74,707,845 | -2.11% |
| 2023-11-24 | 7.58 | 7.74 | 7.50 | 7.59 | 7.59 | qfq | 8,173,740 | 61,992,165 | -0.78% |
| 2023-11-23 | 7.37 | 7.66 | 7.32 | 7.65 | 7.65 | qfq | 10,811,097 | 81,680,083 | 2.68% |
| 2023-11-22 | 7.30 | 7.53 | 7.25 | 7.45 | 7.45 | qfq | 10,058,760 | 74,639,523 | 2.05% |
| 2023-11-21 | 7.41 | 7.45 | 7.27 | 7.30 | 7.30 | qfq | 6,570,260 | 48,215,817 | -1.75% |
| 2023-11-20 | 7.32 | 7.47 | 7.25 | 7.43 | 7.43 | qfq | 8,234,220 | 60,702,690 | 1.36% |
| 2023-11-17 | 7.34 | 7.40 | 7.29 | 7.33 | 7.33 | qfq | 4,560,520 | 33,500,544 | 0.14% |
| 2023-11-16 | 7.34 | 7.37 | 7.25 | 7.32 | 7.32 | qfq | 4,618,380 | 33,759,427 | 0.00% |
| 2023-11-15 | 7.30 | 7.44 | 7.25 | 7.32 | 7.32 | qfq | 6,433,340 | 47,227,374 | 1.39% |
| 2023-11-14 | 7.29 | 7.38 | 7.20 | 7.22 | 7.22 | qfq | 8,252,400 | 60,013,277 | -0.69% |
| 2023-11-13 | 6.97 | 7.34 | 6.97 | 7.27 | 7.27 | qfq | 15,018,988 | 107,705,063 | 4.30% |
| 2023-11-10 | 6.91 | 7.23 | 6.88 | 6.97 | 6.97 | qfq | 9,930,206 | 69,535,268 | 0.87% |
| 2023-11-09 | 6.92 | 6.96 | 6.87 | 6.91 | 6.91 | qfq | 1,946,700 | 13,450,221 | -0.29% |
| 2023-11-08 | 6.95 | 6.96 | 6.87 | 6.93 | 6.93 | qfq | 3,825,200 | 26,383,491 | -0.29% |
| 2023-11-07 | 6.90 | 6.97 | 6.85 | 6.95 | 6.95 | qfq | 3,817,860 | 26,432,071 | 0.43% |
| 2023-11-06 | 6.94 | 6.99 | 6.89 | 6.92 | 6.92 | qfq | 3,523,840 | 24,454,660 | 0.73% |
| 2023-11-03 | 6.78 | 6.93 | 6.78 | 6.87 | 6.87 | qfq | 2,862,006 | 19,691,329 | 1.03% |
| 2023-11-02 | 6.86 | 6.89 | 6.78 | 6.80 | 6.80 | qfq | 2,345,500 | 16,011,343 | -0.73% |
| 2023-11-01 | 6.85 | 6.88 | 6.81 | 6.85 | 6.85 | qfq | 2,121,800 | 14,509,431 | 0.00% |
| 2023-10-31 | 6.89 | 6.94 | 6.81 | 6.85 | 6.85 | qfq | 3,200,500 | 21,994,185 | -0.72% |
| 2023-10-30 | 6.82 | 7.00 | 6.81 | 6.90 | 6.90 | qfq | 4,988,920 | 34,529,410 | 1.17% |
| 2023-10-27 | 6.76 | 6.85 | 6.71 | 6.82 | 6.82 | qfq | 2,894,340 | 19,682,533 | 0.89% |
| 2023-10-26 | 6.78 | 6.84 | 6.71 | 6.76 | 6.76 | qfq | 2,932,460 | 19,809,148 | -0.29% |
| 2023-10-25 | 6.69 | 6.83 | 6.69 | 6.78 | 6.78 | qfq | 3,735,688 | 25,365,503 | 1.35% |
| 2023-10-24 | 6.60 | 6.71 | 6.51 | 6.69 | 6.69 | qfq | 2,742,240 | 18,243,178 | 1.83% |
| 2023-10-23 | 6.67 | 6.68 | 6.50 | 6.57 | 6.57 | qfq | 2,684,800 | 17,625,756 | -1.50% |
| 2023-10-20 | 6.55 | 6.73 | 6.51 | 6.67 | 6.67 | qfq | 3,945,360 | 26,227,157 | 1.06% |
| 2023-10-19 | 6.68 | 6.72 | 6.53 | 6.60 | 6.60 | qfq | 4,039,900 | 26,766,792 | -1.49% |
| 2023-10-18 | 6.76 | 6.77 | 6.61 | 6.70 | 6.70 | qfq | 2,331,540 | 15,568,345 | -1.18% |
| 2023-10-17 | 6.73 | 6.78 | 6.68 | 6.78 | 6.78 | qfq | 2,646,840 | 17,775,435 | 1.35% |
| 2023-10-16 | 6.63 | 6.77 | 6.50 | 6.69 | 6.69 | qfq | 5,479,980 | 36,376,303 | 0.30% |
| 2023-10-13 | 6.73 | 6.73 | 6.56 | 6.67 | 6.67 | qfq | 4,561,580 | 30,292,839 | -0.89% |
| 2023-10-12 | 6.77 | 6.81 | 6.70 | 6.73 | 6.73 | qfq | 2,972,900 | 20,015,664 | -0.44% |
| 2023-10-11 | 6.90 | 6.90 | 6.76 | 6.76 | 6.76 | qfq | 2,255,000 | 15,323,345 | -1.17% |
| 2023-10-10 | 6.79 | 6.89 | 6.79 | 6.84 | 6.84 | qfq | 2,314,400 | 15,810,528 | 0.00% |
| 2023-10-09 | 6.90 | 6.90 | 6.78 | 6.84 | 6.84 | qfq | 3,225,768 | 22,058,237 | -0.87% |
| 2023-09-28 | 6.96 | 7.02 | 6.88 | 6.90 | 6.90 | qfq | 3,544,140 | 24,485,027 | -0.86% |
| 2023-09-27 | 6.80 | 7.00 | 6.80 | 6.96 | 6.96 | qfq | 7,691,588 | 53,414,781 | 2.05% |
| 2023-09-26 | 6.70 | 6.89 | 6.67 | 6.82 | 6.82 | qfq | 4,136,948 | 28,137,003 | 1.64% |
| 2023-09-25 | 6.78 | 6.79 | 6.67 | 6.71 | 6.71 | qfq | 3,286,400 | 22,051,201 | -1.03% |
| 2023-09-22 | 6.70 | 6.79 | 6.65 | 6.78 | 6.78 | qfq | 3,249,327 | 21,853,295 | 0.89% |
| 2023-09-21 | 6.82 | 6.87 | 6.68 | 6.72 | 6.72 | qfq | 4,076,148 | 27,491,088 | -2.04% |
| 2023-09-20 | 6.81 | 6.98 | 6.73 | 6.86 | 6.86 | qfq | 5,209,300 | 35,843,613 | 0.59% |
| 2023-09-19 | 6.79 | 6.86 | 6.76 | 6.82 | 6.82 | qfq | 3,495,040 | 23,789,218 | 0.15% |
| 2023-09-18 | 6.68 | 6.81 | 6.65 | 6.81 | 6.81 | qfq | 4,035,108 | 27,298,699 | 1.49% |
| 2023-09-15 | 6.70 | 6.74 | 6.65 | 6.71 | 6.71 | qfq | 2,689,900 | 18,028,053 | 0.75% |
| 2023-09-14 | 6.70 | 6.72 | 6.60 | 6.66 | 6.66 | qfq | 3,905,500 | 26,011,713 | -0.89% |
| 2023-09-13 | 6.72 | 6.76 | 6.69 | 6.72 | 6.72 | qfq | 2,700,200 | 18,141,551 | -0.59% |
| 2023-09-12 | 6.78 | 6.82 | 6.73 | 6.76 | 6.76 | qfq | 3,217,700 | 21,780,946 | -0.29% |
| 2023-09-11 | 6.71 | 6.79 | 6.69 | 6.78 | 6.78 | qfq | 3,731,980 | 25,224,792 | 0.89% |
| 2023-09-08 | 6.70 | 6.75 | 6.66 | 6.72 | 6.72 | qfq | 3,583,620 | 24,052,203 | 0.00% |
| 2023-09-07 | 6.78 | 6.84 | 6.71 | 6.72 | 6.72 | qfq | 5,951,827 | 40,283,096 | -1.32% |
| 2023-09-06 | 6.92 | 6.92 | 6.74 | 6.81 | 6.81 | qfq | 7,942,335 | 53,990,295 | -1.59% |
| 2023-09-05 | 7.12 | 7.12 | 6.87 | 6.92 | 6.92 | qfq | 14,983,100 | 104,117,533 | -3.35% |
| 2023-09-04 | 7.26 | 7.31 | 7.05 | 7.16 | 7.16 | qfq | 16,146,838 | 115,288,887 | -0.83% |
| 2023-09-01 | 6.99 | 7.65 | 6.86 | 7.22 | 7.22 | qfq | 26,966,778 | 196,527,648 | 3.88% |
| 2023-08-31 | 7.06 | 7.10 | 6.90 | 6.95 | 6.95 | qfq | 5,199,540 | 36,165,963 | -1.56% |
| 2023-08-30 | 7.13 | 7.14 | 7.01 | 7.06 | 7.06 | qfq | 5,667,780 | 39,991,439 | -1.12% |
| 2023-08-29 | 6.94 | 7.18 | 6.94 | 7.14 | 7.14 | qfq | 9,003,027 | 63,990,193 | 2.44% |
| 2023-08-28 | 7.14 | 7.16 | 6.86 | 6.97 | 6.97 | qfq | 8,943,300 | 62,742,755 | 1.75% |
| 2023-08-25 | 6.99 | 7.16 | 6.85 | 6.85 | 6.85 | qfq | 9,036,836 | 63,422,275 | -2.14% |
| 2023-08-24 | 7.06 | 7.08 | 6.82 | 7.00 | 7.00 | qfq | 7,471,340 | 51,764,714 | -1.13% |
| 2023-08-23 | 7.12 | 7.20 | 6.97 | 7.08 | 7.08 | qfq | 6,698,140 | 47,415,255 | -0.98% |
| 2023-08-22 | 7.22 | 7.23 | 7.05 | 7.15 | 7.15 | qfq | 10,500,200 | 74,701,712 | -0.83% |
| 2023-08-21 | 6.91 | 7.28 | 6.89 | 7.21 | 7.21 | qfq | 16,334,002 | 117,242,596 | 4.19% |
| 2023-08-18 | 6.85 | 7.04 | 6.85 | 6.92 | 6.92 | qfq | 6,465,800 | 44,990,829 | 0.58% |
| 2023-08-17 | 6.75 | 6.90 | 6.63 | 6.88 | 6.88 | qfq | 4,581,480 | 31,059,533 | 1.93% |
| 2023-08-16 | 6.78 | 6.83 | 6.72 | 6.75 | 6.75 | qfq | 3,441,220 | 23,267,546 | -0.44% |
| 2023-08-15 | 6.81 | 6.86 | 6.75 | 6.78 | 6.78 | qfq | 3,080,107 | 20,957,945 | -0.44% |
| 2023-08-14 | 6.68 | 6.83 | 6.62 | 6.81 | 6.81 | qfq | 3,972,627 | 26,743,951 | 1.49% |
| 2023-08-11 | 6.83 | 6.87 | 6.70 | 6.71 | 6.71 | qfq | 4,031,800 | 27,256,471 | -1.47% |
| 2023-08-10 | 6.80 | 6.83 | 6.76 | 6.81 | 6.81 | qfq | 3,206,200 | 21,807,455 | 0.15% |
| 2023-08-09 | 6.86 | 6.88 | 6.77 | 6.80 | 6.80 | qfq | 3,591,440 | 24,457,518 | -0.87% |
| 2023-08-08 | 6.84 | 6.94 | 6.83 | 6.86 | 6.86 | qfq | 3,598,140 | 24,719,113 | -0.15% |
| 2023-08-07 | 6.94 | 6.97 | 6.86 | 6.87 | 6.87 | qfq | 3,468,650 | 23,950,497 | -0.87% |
| 2023-08-04 | 7.00 | 7.04 | 6.93 | 6.93 | 6.93 | qfq | 4,253,400 | 29,667,246 | -1.14% |
| 2023-08-03 | 7.07 | 7.07 | 6.95 | 7.01 | 7.01 | qfq | 3,388,500 | 23,679,910 | -0.71% |
| 2023-08-02 | 7.12 | 7.15 | 7.03 | 7.06 | 7.06 | qfq | 4,345,900 | 30,755,680 | -1.12% |
| 2023-08-01 | 7.21 | 7.23 | 7.10 | 7.14 | 7.14 | qfq | 4,709,460 | 33,579,472 | -0.83% |
| 2023-07-31 | 7.14 | 7.22 | 7.14 | 7.20 | 7.20 | qfq | 5,641,872 | 40,473,205 | 1.41% |
| 2023-07-28 | 7.18 | 7.19 | 7.06 | 7.10 | 7.10 | qfq | 4,743,640 | 33,728,423 | 0.00% |
| 2023-07-27 | 7.15 | 7.23 | 7.06 | 7.10 | 7.10 | qfq | 5,794,000 | 41,357,064 | -0.70% |
| 2023-07-26 | 7.07 | 7.19 | 7.03 | 7.15 | 7.15 | qfq | 8,911,200 | 63,552,493 | 1.71% |
| 2023-07-25 | 6.93 | 7.04 | 6.88 | 7.03 | 7.03 | qfq | 6,289,900 | 44,028,845 | 2.18% |
| 2023-07-24 | 6.86 | 6.95 | 6.83 | 6.88 | 6.88 | qfq | 3,782,800 | 26,015,236 | 0.29% |
| 2023-07-21 | 6.87 | 6.95 | 6.80 | 6.86 | 6.86 | qfq | 3,846,728 | 26,478,617 | 0.15% |
| 2023-07-20 | 6.95 | 6.98 | 6.84 | 6.85 | 6.85 | qfq | 3,571,800 | 24,630,401 | -1.44% |
| 2023-07-19 | 6.87 | 6.99 | 6.86 | 6.95 | 6.95 | qfq | 4,182,960 | 29,064,997 | 0.87% |
| 2023-07-18 | 6.88 | 6.92 | 6.81 | 6.89 | 6.89 | qfq | 3,772,600 | 25,940,692 | 0.44% |
| 2023-07-17 | 6.84 | 6.90 | 6.71 | 6.86 | 6.86 | qfq | 4,564,800 | 31,112,948 | 0.00% |